Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 39.00
-7.00 (-15.22%)
At close: Feb 19, 2026
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Feb 19, 2026 | 43.80 | 46.00 | 39.00 | 39.00 | 39.00 | -15.22% | 100 |
| Feb 18, 2026 | 43.60 | 46.00 | 43.60 | 46.00 | 46.00 | 2.22% | 1 |
| Feb 17, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2.27% | 100 |
| Feb 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 5.77% | - |
| Feb 12, 2026 | 41.60 | 43.80 | 41.60 | 41.60 | 41.60 | -0.48% | 571 |
| Feb 11, 2026 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | 0.48% | - |
| Feb 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 4.00% | - |
| Feb 9, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Feb 6, 2026 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Feb 3, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Feb 2, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | 0.50% | - |
| Jan 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jan 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Jan 28, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jan 26, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Jan 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 22, 2026 | 42.40 | 42.60 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 20, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jan 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jan 16, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jan 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 6.40% | - |
| Jan 14, 2026 | 40.60 | 42.60 | 40.60 | 40.60 | 40.60 | -5.58% | 10 |
| Jan 13, 2026 | 40.60 | 43.00 | 40.60 | 43.00 | 43.00 | 6.44% | 75 |
| Jan 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jan 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jan 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jan 6, 2026 | 38.60 | 40.60 | 38.60 | 38.80 | 38.80 | - | 80 |
| Jan 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jan 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -5.85% | - |
| Dec 29, 2025 | 42.00 | 42.20 | 41.00 | 41.00 | 41.00 | -2.84% | 140 |
| Dec 23, 2025 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | - |
| Dec 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Dec 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Dec 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Dec 15, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Dec 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -8.89% | - |
| Dec 10, 2025 | 39.20 | 45.00 | 39.20 | 45.00 | 45.00 | 14.80% | 11 |
| Dec 9, 2025 | 39.20 | 41.20 | 39.20 | 39.20 | 39.20 | - | 11 |
| Dec 8, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 6.52% | - |
| Dec 5, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | - |