Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	103.04	103.36	101.48	102.55	102.55	-0.38%	137,241
Mar 10, 2026	102.88	104.71	102.69	102.94	102.94	-0.11%	131,260
Mar 9, 2026	102.54	103.77	101.00	103.05	103.05	-1.14%	176,815
Mar 6, 2026	104.34	105.68	103.46	104.24	104.24	-1.21%	102,910
Mar 5, 2026	106.90	108.78	104.78	105.52	105.52	-2.44%	298,303
Mar 4, 2026	107.15	108.62	106.00	108.16	108.16	2.05%	140,629
Mar 3, 2026	107.50	107.50	103.84	105.99	105.99	-3.58%	499,672
Mar 2, 2026	110.53	111.01	109.12	109.92	109.92	-1.11%	155,638
Feb 27, 2026	110.57	111.65	109.44	111.15	111.15	0.71%	133,085
Feb 26, 2026	111.70	111.70	109.00	110.37	110.37	-0.70%	175,436
Feb 25, 2026	111.03	111.67	109.95	111.15	111.15	0.50%	174,893
Feb 24, 2026	109.17	111.45	106.58	110.60	110.60	3.84%	353,874
Feb 23, 2026	113.65	114.32	104.81	106.51	106.51	-5.80%	683,048
Feb 20, 2026	112.54	113.48	111.31	113.07	113.07	0.87%	148,568
Feb 19, 2026	113.09	113.09	111.28	112.10	112.10	-0.40%	106,112
Feb 18, 2026	113.00	114.03	112.10	112.55	112.55	-0.18%	153,236
Feb 17, 2026	111.85	113.11	111.23	112.75	112.75	0.01%	125,686
Feb 13, 2026	113.62	114.86	110.84	112.74	112.74	-1.34%	316,417
Feb 12, 2026	113.33	116.36	112.95	114.27	114.27	1.47%	330,553
Feb 11, 2026	113.83	114.07	111.71	112.62	112.62	0.15%	166,936
Feb 10, 2026	112.00	113.20	110.58	112.45	112.45	0.48%	194,366
Feb 9, 2026	110.43	111.91	109.26	111.91	111.91	0.91%	211,096
Feb 6, 2026	109.33	110.90	107.63	110.90	110.90	2.19%	157,654
Feb 5, 2026	105.80	109.20	104.11	108.52	108.52	2.79%	272,475
Feb 4, 2026	109.45	109.45	105.54	105.57	105.57	-2.12%	190,752
Feb 3, 2026	105.56	108.55	105.56	107.86	107.86	2.51%	139,180
Feb 2, 2026	104.90	106.11	104.16	105.22	105.22	0.89%	60,295
Jan 30, 2026	103.29	104.92	103.29	104.29	104.29	0.27%	124,998
Jan 29, 2026	107.76	108.36	103.43	104.01	104.01	-2.81%	386,419
Jan 28, 2026	106.53	108.20	104.47	107.02	107.02	-1.44%	312,714
Jan 27, 2026	106.76	109.06	105.90	108.58	108.58	2.64%	174,414
Jan 26, 2026	106.13	107.98	105.05	105.79	105.79	-0.69%	163,769
Jan 23, 2026	104.91	106.65	104.19	106.53	106.53	1.67%	228,851
Jan 22, 2026	101.50	104.78	101.50	104.78	104.78	2.92%	352,070
Jan 21, 2026	100.48	102.20	99.92	101.81	101.81	1.96%	115,962
Jan 20, 2026	98.49	99.96	97.45	99.85	99.85	0.60%	340,336
Jan 16, 2026	100.80	101.57	97.71	99.25	99.25	-1.88%	448,285
Jan 15, 2026	101.33	102.68	100.20	101.15	101.15	0.29%	190,311
Jan 14, 2026	100.00	101.61	99.97	100.86	100.86	0.66%	155,461
Jan 13, 2026	99.13	100.29	98.92	100.20	100.20	0.95%	128,010
Jan 12, 2026	98.71	100.63	98.09	99.26	99.26	0.81%	259,874
Jan 9, 2026	96.50	98.46	96.27	98.46	98.46	2.53%	147,428
Jan 8, 2026	94.98	96.10	94.19	96.03	96.03	1.43%	93,501
Jan 7, 2026	94.83	95.56	93.66	94.68	94.68	-0.16%	157,820
Jan 6, 2026	94.81	95.61	94.41	94.83	94.83	0.79%	106,108
Jan 5, 2026	94.74	95.79	93.85	94.09	94.09	-0.79%	194,400
Jan 2, 2026	95.00	96.87	94.56	94.84	94.84	0.14%	84,167
Dec 31, 2025	95.12	95.43	94.50	94.71	94.71	-0.38%	45,195
Dec 30, 2025	96.15	96.25	94.83	95.07	95.07	-0.74%	67,753
Dec 29, 2025	96.49	97.21	95.77	95.78	95.78	-0.90%	71,859