Coca-Cola FEMSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	96.45	96.97	95.91	96.65	96.65	0.87%	51,655
Dec 24, 2025	96.01	96.53	95.21	95.82	95.82	-0.42%	61,718
Dec 23, 2025	94.97	97.38	94.60	96.22	96.22	1.82%	160,001
Dec 22, 2025	94.13	94.95	92.90	94.50	94.50	-0.48%	197,777
Dec 19, 2025	92.11	97.07	91.45	94.96	94.96	2.93%	692,800
Dec 18, 2025	92.37	93.39	91.65	92.26	92.26	0.52%	124,685
Dec 17, 2025	92.65	92.84	90.99	91.78	91.78	-0.86%	126,903
Dec 16, 2025	93.92	93.92	91.83	92.58	92.58	-1.43%	103,427
Dec 15, 2025	93.75	94.20	92.65	93.92	93.92	0.66%	118,522
Dec 12, 2025	92.51	93.49	92.09	93.30	93.30	0.84%	72,743
Dec 11, 2025	92.52	93.58	92.00	92.52	92.52	0.47%	255,836
Dec 10, 2025	92.13	92.13	90.86	92.09	92.09	0.47%	123,500
Dec 9, 2025	91.80	92.43	90.66	91.66	91.66	-0.14%	218,112
Dec 8, 2025	89.47	92.07	88.68	91.79	91.79	1.40%	290,791
Dec 5, 2025	91.11	91.85	89.70	90.52	89.60	-0.79%	147,821
Dec 4, 2025	90.32	91.42	89.53	91.24	90.31	1.51%	172,391
Dec 3, 2025	89.28	90.31	88.50	89.88	88.96	1.11%	260,216
Dec 2, 2025	86.68	88.98	86.68	88.89	87.98	1.47%	146,359
Dec 1, 2025	87.71	88.12	86.63	87.60	86.71	-0.13%	111,236
Nov 28, 2025	88.15	88.15	86.25	87.71	86.82	-0.23%	88,323
Nov 26, 2025	87.04	88.28	86.85	87.91	87.01	1.35%	98,444
Nov 25, 2025	87.34	87.34	85.38	86.74	85.86	0.73%	139,252
Nov 24, 2025	87.94	87.94	85.93	86.11	85.23	-2.58%	280,102
Nov 21, 2025	87.26	89.20	87.26	88.39	87.49	1.01%	149,910
Nov 20, 2025	87.78	88.58	87.09	87.51	86.62	-0.09%	63,103
Nov 19, 2025	87.71	88.50	87.49	87.59	86.70	-0.52%	58,622