Coca-Cola Consolidated, Inc. (FRA:CC5)
Germany
· Delayed Price · Currency is EUR 139.00
+1.00 (0.72%)
At close: Dec 4, 2025
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Dec 3, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Dec 1, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Nov 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Nov 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Nov 26, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Nov 25, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 2.90% | 6 |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 10 |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Nov 20, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.92% | - |
| Nov 19, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Nov 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 17, 2025 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 45 |
| Nov 14, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Nov 13, 2025 | 133.00 | 139.00 | 133.00 | 139.00 | 139.00 | 6.92% | 30 |
| Nov 12, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | 50 |
| Nov 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.08% | - |
| Nov 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | 10 |
| Nov 7, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 3.48% | 10 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 5, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 5 |
| Nov 3, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.59% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 28, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 27, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | -5.17% | - |
| Oct 22, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 115.77 | 2.65% | 60 |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.78 | 0.89% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.78 | - | - |
| Oct 17, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 111.78 | 4.67% | 117 |
| Oct 16, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.79 | -0.93% | - |
| Oct 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.79 | 1.89% | - |
| Oct 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | - | - |
| Oct 13, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | 0.95% | - |
| Oct 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 0.96% | - |
| Oct 9, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 103.80 | - | 10 |
| Oct 8, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 103.80 | 4.00% | 10 |
| Oct 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.80 | -1.96% | - |
| Oct 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | 0.99% | - |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1.51% | - |
| Oct 2, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.31 | 2.05% | - |
| Oct 1, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | - | - |
| Sep 30, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | 0.52% | - |
| Sep 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.81 | 1.04% | - |
| Sep 26, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | - | - |
| Sep 25, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | - | - |
| Sep 24, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | -3.03% | - |
| Sep 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.81 | 4.21% | 3 |
| Sep 22, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.81 | 1.06% | - |
| Sep 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | -5.53% | - |
| Sep 18, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.31 | 1.53% | - |
| Sep 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.81 | -3.92% | - |
| Sep 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | -0.97% | - |
| Sep 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.80 | -1.90% | - |
| Sep 12, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.79 | 1.94% | - |
| Sep 11, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 102.80 | - | 10 |
| Sep 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.80 | -2.83% | - |
| Sep 9, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 105.79 | 3.92% | 15 |
| Sep 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.80 | 0.99% | - |
| Sep 5, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 2.02% | - |
| Sep 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.81 | 0.51% | - |
| Sep 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.31 | -0.51% | - |
| Sep 2, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.81 | 0.51% | - |
| Sep 1, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.31 | 0.51% | - |
| Aug 29, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.81 | -1.51% | - |
| Aug 28, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.31 | 2.05% | - |
| Aug 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | -1.02% | - |
| Aug 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.31 | -2.48% | - |
| Aug 25, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | - | - |
| Aug 22, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | - | - |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | - | - |
| Aug 20, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1.00% | - |
| Aug 19, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 99.80 | 6.38% | 15 |
| Aug 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.82 | -3.59% | - |
| Aug 15, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | 0.52% | - |
| Aug 14, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.81 | - | - |
| Aug 13, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.81 | -0.51% | - |
| Aug 12, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.31 | 1.04% | - |
| Aug 11, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.31 | - | - |
| Aug 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.31 | 0.52% | - |
| Aug 7, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | - | - |
| Aug 6, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.81 | -1.03% | - |
| Aug 5, 2025 | 95.50 | 97.00 | 95.50 | 97.00 | 96.81 | 0.52% | 5 |
| Aug 4, 2025 | 99.00 | 99.00 | 96.50 | 96.50 | 96.31 | -3.50% | 55 |
| Aug 1, 2025 | 96.00 | 100.00 | 96.00 | 100.00 | 99.80 | 1.01% | 20 |
| Jul 31, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.81 | 1.02% | - |
| Jul 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.81 | -2.00% | - |
| Jul 29, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 99.80 | -3.85% | 10 |
| Jul 28, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | 103.80 | 4.52% | 4 |
| Jul 25, 2025 | 97.00 | 99.50 | 97.00 | 99.50 | 99.31 | 4.19% | 29 |
| Jul 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.10 | -3.54% | - |
| Jul 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.59 | 2.59% | - |
| Jul 22, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.10 | 0.52% | - |
| Jul 21, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.60 | -0.52% | - |
| Jul 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.10 | 0.52% | - |