Coca-Cola FEMSA, S.A.B. de C.V. (BCBA:KOFM)
Argentina
· Delayed Price · Currency is ARS 67,725
-1,450 (-2.10%)
At close: Dec 5, 2025
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 69,075.00 | 69,175.00 | 67,950.00 | 69,175.00 | 69,175.00 | 1.62% | 499 |
| Dec 3, 2025 | 67,975.00 | 68,300.00 | 67,850.00 | 68,075.00 | 68,075.00 | 1.45% | 613 |
| Dec 2, 2025 | 66,650.00 | 67,600.00 | 66,650.00 | 67,100.00 | 67,100.00 | 0.75% | 83 |
| Dec 1, 2025 | 65,800.00 | 66,675.00 | 65,400.00 | 66,600.00 | 66,600.00 | 2.38% | 151 |
| Nov 28, 2025 | 67,450.00 | 67,450.00 | 64,000.00 | 65,050.00 | 65,050.00 | -2.18% | 64 |
| Nov 27, 2025 | 69,600.00 | 69,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | -0.97% | 13 |
| Nov 26, 2025 | 65,900.00 | 67,750.00 | 65,800.00 | 67,150.00 | 67,150.00 | 2.01% | 53 |
| Nov 25, 2025 | 65,875.00 | 65,875.00 | 64,950.00 | 65,825.00 | 65,825.00 | -0.72% | 71 |
| Nov 21, 2025 | 66,875.00 | 67,175.00 | 66,300.00 | 66,300.00 | 66,300.00 | 1.84% | 32 |
| Nov 20, 2025 | 65,800.00 | 65,800.00 | 64,900.00 | 65,100.00 | 65,100.00 | 0.85% | 59 |
| Nov 19, 2025 | 64,700.00 | 65,100.00 | 64,400.00 | 64,550.00 | 64,550.00 | -0.23% | 260 |
| Nov 18, 2025 | 64,625.00 | 65,650.00 | 64,025.00 | 64,700.00 | 64,700.00 | 0.19% | 55 |
| Nov 17, 2025 | 64,550.00 | 66,050.00 | 64,550.00 | 64,575.00 | 64,575.00 | -1.71% | 185 |
| Nov 14, 2025 | 65,700.00 | 65,950.00 | 65,500.00 | 65,700.00 | 65,700.00 | 0.84% | 65 |
| Nov 13, 2025 | 64,000.00 | 66,775.00 | 64,000.00 | 65,150.00 | 65,150.00 | -1.33% | 178 |
| Nov 12, 2025 | 67,675.00 | 67,675.00 | 65,600.00 | 66,025.00 | 66,025.00 | -1.60% | 25 |
| Nov 11, 2025 | 65,950.00 | 67,250.00 | 65,950.00 | 67,100.00 | 67,100.00 | 1.71% | 59 |
| Nov 10, 2025 | 69,000.00 | 69,950.00 | 65,375.00 | 65,975.00 | 65,975.00 | -0.79% | 435 |
| Nov 7, 2025 | 67,000.00 | 67,475.00 | 65,675.00 | 66,500.00 | 66,500.00 | 0.38% | 178 |
| Nov 6, 2025 | 67,575.00 | 67,575.00 | 65,150.00 | 66,250.00 | 66,250.00 | -0.53% | 33 |
| Nov 5, 2025 | 65,200.00 | 67,075.00 | 65,200.00 | 66,600.00 | 66,600.00 | 2.15% | 56 |
| Nov 4, 2025 | 65,675.00 | 67,875.00 | 65,000.00 | 65,200.00 | 65,200.00 | -2.25% | 42 |
| Nov 3, 2025 | 65,075.00 | 66,700.00 | 64,500.00 | 66,700.00 | 66,700.00 | 3.41% | 231 |
| Oct 31, 2025 | 64,425.00 | 64,525.00 | 64,025.00 | 64,500.00 | 64,500.00 | -0.31% | 81 |
| Oct 30, 2025 | 64,475.00 | 65,225.00 | 64,475.00 | 64,700.00 | 64,700.00 | 1.85% | 197 |
| Oct 29, 2025 | 63,550.00 | 64,350.00 | 62,950.00 | 63,525.00 | 63,525.00 | -2.27% | 84 |
| Oct 28, 2025 | 65,000.00 | 65,850.00 | 64,850.00 | 65,000.00 | 65,000.00 | 0.35% | 230 |
| Oct 27, 2025 | 66,000.00 | 66,000.00 | 58,500.00 | 64,775.00 | 64,775.00 | -5.27% | 146 |
| Oct 24, 2025 | 66,600.00 | 68,775.00 | 66,000.00 | 68,375.00 | 68,375.00 | 4.71% | 874 |
| Oct 23, 2025 | 68,750.00 | 68,750.00 | 65,275.00 | 65,300.00 | 65,300.00 | -5.19% | 239 |
| Oct 22, 2025 | 67,800.00 | 69,075.00 | 67,800.00 | 68,875.00 | 68,875.00 | 1.59% | 372 |
| Oct 21, 2025 | 65,600.00 | 67,800.00 | 65,600.00 | 67,800.00 | 67,800.00 | 2.61% | 114 |
| Oct 20, 2025 | 66,200.00 | 66,200.00 | 64,900.00 | 66,075.00 | 66,075.00 | -0.23% | 108 |
| Oct 17, 2025 | 62,950.00 | 66,225.00 | 62,850.00 | 66,225.00 | 66,225.00 | 4.17% | 816 |
| Oct 16, 2025 | 60,050.00 | 64,100.00 | 59,225.00 | 63,575.00 | 63,575.00 | 6.85% | 253 |
| Oct 15, 2025 | 59,525.00 | 60,000.00 | 59,000.00 | 59,500.00 | 59,500.00 | 0.76% | 1,043 |
| Oct 14, 2025 | 57,675.00 | 60,125.00 | 57,675.00 | 59,050.00 | 59,050.00 | 0.72% | 544 |
| Oct 13, 2025 | 58,925.00 | 59,500.00 | 58,425.00 | 58,625.00 | 58,076.52 | -3.58% | 1,141 |
| Oct 9, 2025 | 64,400.00 | 64,675.00 | 60,375.00 | 60,800.00 | 60,231.17 | -6.53% | 496 |
| Oct 8, 2025 | 65,300.00 | 66,000.00 | 64,675.00 | 65,050.00 | 64,441.41 | 1.40% | 3,116 |
| Oct 7, 2025 | 62,825.00 | 65,075.00 | 62,825.00 | 64,150.00 | 63,549.83 | 2.27% | 2,383 |
| Oct 6, 2025 | 62,250.00 | 62,950.00 | 61,300.00 | 62,725.00 | 62,138.16 | 1.17% | 133 |
| Oct 3, 2025 | 63,950.00 | 63,975.00 | 61,900.00 | 62,000.00 | 61,419.95 | -3.05% | 320 |
| Oct 2, 2025 | 64,575.00 | 64,600.00 | 63,200.00 | 63,950.00 | 63,351.70 | -0.97% | 224 |
| Oct 1, 2025 | 65,175.00 | 65,500.00 | 63,850.00 | 64,575.00 | 63,970.85 | 0.19% | 383 |
| Sep 30, 2025 | 62,800.00 | 64,450.00 | 62,800.00 | 64,450.00 | 63,847.02 | 3.29% | 101 |
| Sep 29, 2025 | 61,650.00 | 62,550.00 | 61,600.00 | 62,400.00 | 61,816.20 | 0.32% | 105 |
| Sep 26, 2025 | 59,075.00 | 62,200.00 | 59,075.00 | 62,200.00 | 61,618.07 | 5.92% | 284 |
| Sep 25, 2025 | 58,750.00 | 58,800.00 | 58,075.00 | 58,725.00 | 58,175.59 | -0.42% | 144 |
| Sep 24, 2025 | 58,475.00 | 59,600.00 | 58,475.00 | 58,975.00 | 58,423.25 | -2.88% | 118 |
| Sep 23, 2025 | 58,300.00 | 60,975.00 | 58,300.00 | 60,725.00 | 60,156.87 | -0.86% | 46 |
| Sep 22, 2025 | 61,775.00 | 62,375.00 | 60,900.00 | 61,250.00 | 60,676.96 | -7.69% | 57 |
| Sep 19, 2025 | 64,825.00 | 66,350.00 | 64,175.00 | 66,350.00 | 65,729.25 | 2.35% | 117 |
| Sep 18, 2025 | 63,100.00 | 64,900.00 | 63,100.00 | 64,825.00 | 64,218.52 | 2.65% | 411 |
| Sep 17, 2025 | 64,175.00 | 64,750.00 | 63,100.00 | 63,150.00 | 62,559.19 | -1.14% | 248 |
| Sep 16, 2025 | 64,175.00 | 64,350.00 | 63,500.00 | 63,875.00 | 63,277.40 | -2.07% | 70 |
| Sep 15, 2025 | 64,000.00 | 65,225.00 | 64,000.00 | 65,225.00 | 64,614.77 | 3.08% | 130 |
| Sep 12, 2025 | 62,075.00 | 63,375.00 | 62,075.00 | 63,275.00 | 62,683.02 | 0.68% | 174 |
| Sep 11, 2025 | 61,975.00 | 63,000.00 | 61,975.00 | 62,850.00 | 62,261.99 | 3.58% | 57 |
| Sep 10, 2025 | 60,825.00 | 60,825.00 | 59,500.00 | 60,675.00 | 60,107.34 | 0.33% | 180 |
| Sep 9, 2025 | 60,750.00 | 60,875.00 | 59,650.00 | 60,475.00 | 59,909.21 | -0.62% | 87 |
| Sep 8, 2025 | 60,000.00 | 61,325.00 | 59,950.00 | 60,850.00 | 60,280.70 | 4.64% | 834 |
| Sep 5, 2025 | 58,000.00 | 58,350.00 | 57,300.00 | 58,150.00 | 57,605.96 | 1.13% | 106 |
| Sep 4, 2025 | 55,650.00 | 57,650.00 | 55,650.00 | 57,500.00 | 56,962.05 | 3.05% | 616 |
| Sep 3, 2025 | 58,450.00 | 58,450.00 | 55,600.00 | 55,800.00 | 55,277.95 | -2.87% | 774 |
| Sep 2, 2025 | 57,950.00 | 58,150.00 | 57,400.00 | 57,450.00 | 56,912.51 | 0.09% | 71 |
| Sep 1, 2025 | 57,400.00 | 59,400.00 | 56,550.00 | 57,400.00 | 56,862.98 | - | 28 |
| Aug 29, 2025 | 58,050.00 | 58,050.00 | 56,900.00 | 57,400.00 | 56,862.98 | -1.29% | 163 |
| Aug 28, 2025 | 58,600.00 | 58,650.00 | 57,950.00 | 58,150.00 | 57,605.96 | -1.02% | 372 |
| Aug 27, 2025 | 58,550.00 | 59,000.00 | 58,550.00 | 58,750.00 | 58,200.35 | 0.69% | 14 |
| Aug 26, 2025 | 59,350.00 | 59,350.00 | 58,000.00 | 58,350.00 | 57,804.09 | -1.02% | 377 |
| Aug 25, 2025 | 58,250.00 | 59,450.00 | 58,200.00 | 58,950.00 | 58,398.48 | 1.11% | 465 |
| Aug 22, 2025 | 57,400.00 | 58,400.00 | 57,150.00 | 58,300.00 | 57,754.56 | 3.09% | 1,221 |
| Aug 21, 2025 | 55,150.00 | 56,550.00 | 55,150.00 | 56,550.00 | 56,020.93 | 2.91% | 32 |
| Aug 20, 2025 | 54,800.00 | 54,950.00 | 54,550.00 | 54,950.00 | 54,435.90 | 1.67% | 39 |
| Aug 19, 2025 | 54,750.00 | 54,750.00 | 54,000.00 | 54,050.00 | 53,544.32 | -1.55% | 57 |
| Aug 18, 2025 | 55,300.00 | 55,450.00 | 54,650.00 | 54,900.00 | 54,386.37 | 0.37% | 52 |
| Aug 14, 2025 | 55,900.00 | 55,900.00 | 54,600.00 | 54,700.00 | 54,188.24 | -3.27% | 57 |
| Aug 13, 2025 | 56,150.00 | 56,600.00 | 55,900.00 | 56,550.00 | 56,020.93 | - | 140 |
| Aug 12, 2025 | 56,900.00 | 56,900.00 | 56,350.00 | 56,550.00 | 56,020.93 | 0.35% | 90 |
| Aug 11, 2025 | 56,900.00 | 56,900.00 | 56,300.00 | 56,350.00 | 55,822.80 | -0.27% | 52 |
| Aug 8, 2025 | 56,600.00 | 57,100.00 | 56,500.00 | 56,500.00 | 55,971.40 | -0.79% | 76 |
| Aug 7, 2025 | 56,100.00 | 57,300.00 | 56,000.00 | 56,950.00 | 56,417.19 | 1.79% | 60 |
| Aug 6, 2025 | 55,850.00 | 56,500.00 | 55,850.00 | 55,950.00 | 55,426.55 | -0.09% | 39 |
| Aug 5, 2025 | 57,000.00 | 57,000.00 | 55,750.00 | 56,000.00 | 55,476.08 | -0.88% | 85 |
| Aug 4, 2025 | 57,400.00 | 57,400.00 | 56,350.00 | 56,500.00 | 55,971.40 | -1.22% | 29 |
| Aug 1, 2025 | 56,550.00 | 57,850.00 | 56,150.00 | 57,200.00 | 56,664.85 | 1.24% | 61 |
| Jul 31, 2025 | 55,150.00 | 57,050.00 | 54,800.00 | 56,500.00 | 55,971.40 | 2.45% | 692 |
| Jul 30, 2025 | 54,100.00 | 55,450.00 | 54,050.00 | 55,150.00 | 54,634.03 | 2.51% | 480 |
| Jul 29, 2025 | 53,800.00 | 54,150.00 | 53,500.00 | 53,800.00 | 53,296.66 | - | 474 |
| Jul 28, 2025 | 54,300.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,296.66 | -2.18% | 701 |
| Jul 25, 2025 | 55,100.00 | 55,250.00 | 54,550.00 | 55,000.00 | 54,485.44 | -0.81% | 99 |
| Jul 24, 2025 | 54,800.00 | 55,850.00 | 54,400.00 | 55,450.00 | 54,931.23 | 2.12% | 426 |
| Jul 23, 2025 | 56,450.00 | 56,450.00 | 54,050.00 | 54,300.00 | 53,791.98 | -2.95% | 752 |
| Jul 22, 2025 | 57,950.00 | 57,950.00 | 55,950.00 | 55,950.00 | 55,426.55 | -3.70% | 145 |
| Jul 21, 2025 | 59,050.00 | 59,250.00 | 57,900.00 | 58,100.00 | 57,556.43 | -1.11% | 145 |
| Jul 18, 2025 | 58,800.00 | 59,100.00 | 58,700.00 | 58,750.00 | 58,200.35 | 0.60% | 90 |
| Jul 17, 2025 | 57,750.00 | 58,650.00 | 57,750.00 | 58,400.00 | 57,853.63 | 2.64% | 192 |
| Jul 16, 2025 | 56,000.00 | 57,300.00 | 56,000.00 | 56,900.00 | 56,367.66 | - | 472 |
| Jul 15, 2025 | 56,500.00 | 57,400.00 | 56,450.00 | 56,900.00 | 56,367.66 | -1.73% | 884 |