Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 40.20
-1.20 (-2.90%)
At close: Mar 27, 2026
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Mar 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.05% | - |
| Mar 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 8.46% | - |
| Mar 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Mar 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 9.19% | - |
| Mar 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Mar 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Mar 18, 2026 | 41.20 | 41.20 | 37.80 | 37.80 | 37.80 | -8.70% | - |
| Mar 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 6.70% | - |
| Mar 16, 2026 | 42.40 | 42.40 | 38.80 | 38.80 | 38.80 | - | - |
| Mar 13, 2026 | 44.40 | 44.40 | 38.80 | 38.80 | 38.80 | -13.78% | 7 |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | 3 |
| Mar 9, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 0.45% | 1 |
| Mar 6, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | - |
| Mar 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.98 | - | - |
| Mar 4, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 43.98 | -0.45% | - |
| Mar 3, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.18 | 1.36% | - |
| Mar 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | 0.92% | - |
| Feb 27, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.19 | 6.34% | - |
| Feb 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.62 | 7.89% | 100 |
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -2.56% | - |
| Feb 19, 2026 | 43.80 | 46.00 | 39.00 | 39.00 | 38.64 | -15.22% | 100 |
| Feb 18, 2026 | 43.60 | 46.00 | 43.60 | 46.00 | 45.57 | 2.22% | 1 |
| Feb 17, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 44.58 | 2.27% | 100 |
| Feb 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | - | - |
| Feb 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.59 | 5.77% | - |
| Feb 12, 2026 | 41.60 | 43.80 | 41.60 | 41.60 | 41.21 | -0.48% | 571 |
| Feb 11, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.41 | 0.48% | - |
| Feb 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.21 | 4.00% | - |
| Feb 9, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 39.63 | -0.99% | - |
| Feb 6, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.02 | - | - |
| Feb 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | - | - |
| Feb 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | -0.49% | - |
| Feb 3, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.22 | - | - |
| Feb 2, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.22 | 0.50% | - |
| Jan 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | -0.49% | - |
| Jan 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.22 | -2.40% | - |
| Jan 28, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.21 | - | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.21 | -0.48% | - |
| Jan 26, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.41 | -1.42% | - |
| Jan 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.00 | - | - |
| Jan 22, 2026 | 42.40 | 42.60 | 42.40 | 42.40 | 42.00 | - | - |
| Jan 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.00 | - | - |
| Jan 20, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.00 | -0.93% | - |
| Jan 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.40 | -0.93% | - |
| Jan 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | - | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.80 | 6.40% | - |
| Jan 14, 2026 | 40.60 | 42.60 | 40.60 | 40.60 | 40.22 | -5.58% | 10 |
| Jan 13, 2026 | 40.60 | 43.00 | 40.60 | 43.00 | 42.60 | 6.44% | 75 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.02 | 3.59% | - |