Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 37.00
+1.00 (2.78%)
At close: Jun 25, 2026
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 40.00 | 40.00 | 39.80 | 40.00 | 39.56 | - | - |
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | 0.50% | - |
| Apr 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | - | - |
| Apr 24, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.37 | -0.50% | - |
| Apr 23, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.56 | 0.50% | - |
| Apr 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.37 | 0.51% | - |
| Apr 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | - | - |
| Apr 20, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.17 | 0.51% | - |
| Apr 17, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 38.97 | -0.51% | - |
| Apr 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | - | - |
| Apr 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | - | - |
| Apr 14, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.17 | -1.00% | - |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | 0.50% | - |
| Apr 10, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.37 | -0.50% | - |
| Apr 9, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 39.56 | 0.50% | 10 |