Coca-Cola FEMSA, S.A.B. de C.V. (FRA:CFSL)
Germany
· Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
Last updated: Dec 5, 2025, 2:13 PM CET
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 4 |
| Dec 4, 2025 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | 1.96% | 13 |
| Dec 3, 2025 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 2.00% | 50 |
| Dec 2, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Nov 28, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Nov 26, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 25, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Nov 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | 66 |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Nov 20, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Nov 18, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Nov 17, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Nov 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Nov 12, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Nov 11, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Nov 7, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 4 |
| Nov 6, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 4.05% | - |
| Nov 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Nov 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Nov 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Oct 31, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | 20 |
| Oct 27, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 3.47% | - |
| Oct 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Oct 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 3 |
| Oct 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 21, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Oct 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Oct 17, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 5.04% | 89 |
| Oct 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Oct 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | 175 |
| Oct 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 100 |
| Oct 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -0.70% | - |
| Oct 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | -0.69% | - |
| Oct 9, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | 2.13% | - |
| Oct 8, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.73 | - | - |
| Oct 7, 2025 | 70.00 | 71.50 | 70.00 | 70.50 | 69.73 | 2.17% | 83 |
| Oct 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.24 | -0.72% | - |
| Oct 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.74 | - | - |
| Oct 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.74 | -0.71% | - |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.23 | -1.41% | 10 |
| Sep 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -2.07% | - |
| Sep 29, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.71 | 2.11% | 50 |
| Sep 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | - | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -1.39% | - |
| Sep 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | - | - |
| Sep 23, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.21 | 0.70% | 291 |
| Sep 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | 2.14% | - |
| Sep 19, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.23 | -1.41% | - |
| Sep 18, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -1.39% | - |
| Sep 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | -2.04% | - |
| Sep 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.70 | 1.38% | - |
| Sep 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.71 | -2.03% | - |
| Sep 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.19 | 2.07% | - |
| Sep 11, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 71.71 | 1.40% | 671 |
| Sep 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | - | - |
| Sep 9, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | 0.70% | - |
| Sep 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | - | - |
| Sep 5, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | 2.90% | - |
| Sep 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.24 | -2.13% | - |
| Sep 3, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 69.73 | -2.76% | 300 |
| Sep 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.71 | 0.69% | - |
| Sep 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | -2.70% | - |
| Aug 29, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 73.19 | - | 20 |
| Aug 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.19 | 0.68% | - |
| Aug 27, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.70 | - | - |
| Aug 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.70 | -0.68% | - |
| Aug 25, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.19 | - | - |
| Aug 22, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 73.19 | 4.23% | 80 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | - | - |
| Aug 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -1.39% | - |
| Aug 19, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.21 | 0.70% | 18 |
| Aug 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | 0.70% | - |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | -2.07% | - |
| Aug 14, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.71 | - | - |
| Aug 13, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.71 | -0.68% | - |
| Aug 12, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | 1.39% | - |
| Aug 11, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | -1.37% | - |
| Aug 8, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | 0.69% | 100 |
| Aug 7, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 71.71 | 1.40% | 100 |
| Aug 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | -0.69% | - |
| Aug 5, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 71.21 | -1.37% | 100 |
| Aug 4, 2025 | 72.00 | 74.50 | 72.00 | 73.00 | 72.20 | 1.39% | 234 |
| Aug 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | -0.69% | - |
| Jul 31, 2025 | 73.00 | 73.00 | 72.50 | 72.50 | 71.71 | 2.11% | 13 |
| Jul 30, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.22 | -0.70% | 100 |
| Jul 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | -2.05% | - |
| Jul 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | -0.68% | - |
| Jul 25, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.70 | 2.08% | 35 |
| Jul 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | -1.37% | - |
| Jul 23, 2025 | 75.50 | 75.50 | 73.00 | 73.00 | 72.20 | -4.58% | 47 |
| Jul 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.66 | -0.65% | - |
| Jul 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.16 | -1.28% | - |