Molson Coors Beverage Company (FRA:NY70)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
At close: Jun 3, 2026
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.37 | -1.49% | - |
| Apr 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | -2.42% | - |
| Apr 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | 0.49% | - |
| Apr 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.75 | -0.48% | - |
| Mar 31, 2026 | 41.60 | 41.60 | 41.40 | 41.40 | 40.95 | -0.48% | - |
| Mar 30, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.15 | 3.48% | - |
| Mar 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.76 | -2.90% | - |
| Mar 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -5.05% | - |
| Mar 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.12 | 8.46% | - |
| Mar 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.76 | -0.50% | - |
| Mar 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | 9.19% | - |
| Mar 20, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | - | - |
| Mar 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.60 | -2.12% | - |
| Mar 18, 2026 | 41.20 | 41.20 | 37.80 | 37.80 | 37.39 | -8.70% | - |
| Mar 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | 6.70% | - |
| Mar 16, 2026 | 42.40 | 42.40 | 38.80 | 38.80 | 38.38 | - | - |