Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 33.80
-1.40 (-3.98%)
At close: Jul 27, 2026
FRA:NY70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 33.80 | 35.60 | 33.80 | 33.80 | 33.80 | -3.98% | 10 |
| Jul 24, 2026 | 35.20 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Jul 23, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | - |
| Jul 22, 2026 | 35.00 | 36.80 | 35.00 | 35.00 | 35.00 | - | 55 |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 35 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jul 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Jul 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jul 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -8.91% | - |
| Jul 10, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | - |
| Jul 6, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 3, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 10.27% | - |
| Jun 25, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | 2.78% | 27 |
| Jun 23, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | -7.22% | - |
| Jun 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jun 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jun 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jun 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jun 15, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | - | - |
| Jun 12, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Jun 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jun 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 27.33% | - |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -21.05% | 1 |
| Jun 5, 2026 | 38.00 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | - |
| Jun 4, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jun 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jun 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jun 1, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | - |
| May 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.10% | - |
| May 28, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.39 | - | - |
| May 27, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.39 | 9.25% | - |
| May 26, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.22 | - | 1 |
| May 25, 2026 | 34.60 | 34.80 | 34.60 | 34.60 | 34.22 | -0.57% | 55 |
| May 22, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | - | - |
| May 21, 2026 | 34.80 | 36.60 | 34.80 | 34.80 | 34.42 | - | 55 |
| May 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | - | - |
| May 19, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.42 | -3.33% | - |
| May 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | - | - |
| May 15, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | 0.56% | - |
| May 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.41 | - | - |
| May 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.41 | 0.56% | - |
| May 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | - | - |
| May 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | -9.18% | - |
| May 8, 2026 | 37.40 | 39.20 | 37.20 | 39.20 | 38.77 | 5.38% | 30 |
| May 7, 2026 | 39.20 | 39.20 | 37.20 | 37.20 | 36.79 | -7.00% | 10 |