Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 38.40
+0.20 (0.52%)
At close: Nov 28, 2025
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Nov 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Nov 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Nov 21, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 0.52% | - |
| Nov 20, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 18, 2025 | 38.80 | 40.80 | 38.80 | 38.80 | 38.80 | 1.57% | 13 |
| Nov 17, 2025 | 40.00 | 40.20 | 38.20 | 38.20 | 38.20 | -4.50% | 13 |
| Nov 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.82% | - |
| Nov 11, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 7, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | 2.15% | 13 |
| Nov 6, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Nov 4, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -3.61% | - |
| Nov 3, 2025 | 38.80 | 40.80 | 38.80 | 38.80 | 38.80 | 0.52% | 70 |
| Oct 31, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Oct 30, 2025 | 38.40 | 40.40 | 38.40 | 40.40 | 40.40 | 9.19% | 25 |
| Oct 29, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | - | - |
| Oct 28, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Oct 27, 2025 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Oct 24, 2025 | 42.80 | 42.80 | 39.20 | 39.20 | 39.20 | -8.41% | 900 |
| Oct 23, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 21, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Oct 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Oct 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Oct 14, 2025 | 42.80 | 43.00 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Oct 9, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.80 | 0.47% | - |
| Oct 8, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - | - |
| Oct 7, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 0.47% | - |
| Oct 6, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Oct 3, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Sep 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Sep 25, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -7.96% | - |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -11.37% | 10 |
| Aug 15, 2025 | 44.20 | 51.00 | 44.20 | 51.00 | 50.60 | 14.86% | 7 |
| Aug 14, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 44.05 | 0.45% | 54 |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.85 | -0.45% | - |
| Aug 12, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.05 | -0.89% | - |