Molson Coors Beverage Company (FRA:NY70)
Germany
· Delayed Price · Currency is EUR 36.80
+0.60 (1.67%)
At close: Dec 5, 2025
FRA:NY70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | 0.55% | - |
| Dec 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | -0.54% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.39 | -3.66% | - |
| Dec 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.78 | - | - |
| Dec 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.78 | -0.52% | - |
| Nov 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.98 | 0.52% | - |
| Nov 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.78 | -0.52% | - |
| Nov 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.98 | - | - |
| Nov 25, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 37.98 | -0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.17 | - | - |
| Nov 21, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.17 | 0.52% | - |
| Nov 20, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 37.98 | -1.03% | - |
| Nov 18, 2025 | 38.80 | 40.80 | 38.80 | 38.80 | 38.37 | 1.57% | 13 |
| Nov 17, 2025 | 40.00 | 40.20 | 38.20 | 38.20 | 37.78 | -4.50% | 13 |
| Nov 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | - | - |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.56 | 5.82% | - |
| Nov 11, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.38 | -0.53% | - |
| Nov 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.58 | - | - |
| Nov 7, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 37.58 | 2.15% | 13 |
| Nov 6, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.79 | -0.53% | - |
| Nov 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 36.99 | - | - |
| Nov 4, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 36.99 | -3.61% | - |
| Nov 3, 2025 | 38.80 | 40.80 | 38.80 | 38.80 | 38.37 | 0.52% | 70 |
| Oct 31, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.17 | -4.46% | - |
| Oct 30, 2025 | 38.40 | 40.40 | 38.40 | 40.40 | 39.96 | 9.19% | 25 |
| Oct 29, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 36.59 | - | - |
| Oct 28, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 36.59 | -2.63% | - |
| Oct 27, 2025 | 39.40 | 39.40 | 38.00 | 38.00 | 37.58 | -3.06% | - |
| Oct 24, 2025 | 42.80 | 42.80 | 39.20 | 39.20 | 38.77 | -8.41% | 900 |
| Oct 23, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | - | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | - | - |
| Oct 21, 2025 | 42.60 | 42.80 | 42.60 | 42.80 | 42.33 | 0.47% | - |
| Oct 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.13 | 0.47% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.93 | -0.47% | - |
| Oct 16, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.13 | - | - |
| Oct 15, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.13 | -0.47% | - |
| Oct 14, 2025 | 42.80 | 43.00 | 42.80 | 42.80 | 42.33 | - | - |
| Oct 13, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | - | - |
| Oct 10, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | - | - |
| Oct 9, 2025 | 42.80 | 42.80 | 42.60 | 42.80 | 42.33 | 0.47% | - |
| Oct 8, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.13 | - | - |
| Oct 7, 2025 | 42.40 | 42.60 | 42.40 | 42.60 | 42.13 | 0.47% | - |
| Oct 6, 2025 | 42.40 | 42.60 | 42.40 | 42.40 | 41.93 | 0.47% | - |
| Oct 3, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 41.74 | - | - |
| Oct 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | - | - |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.74 | 1.44% | - |
| Sep 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | - | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -0.48% | - |
| Sep 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | 0.48% | - |
| Sep 25, 2025 | 41.40 | 41.60 | 41.40 | 41.60 | 41.14 | -7.96% | - |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.70 | -11.37% | 10 |
| Aug 15, 2025 | 44.20 | 51.00 | 44.20 | 51.00 | 50.04 | 14.86% | 7 |
| Aug 14, 2025 | 44.20 | 44.40 | 44.20 | 44.40 | 43.56 | 0.45% | 54 |
| Aug 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.37 | -0.45% | - |
| Aug 12, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 43.56 | -0.89% | - |
| Aug 11, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 43.96 | 0.45% | - |
| Aug 8, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.76 | - | - |
| Aug 7, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.76 | 0.90% | - |
| Aug 6, 2025 | 44.40 | 44.40 | 44.20 | 44.20 | 43.37 | -4.33% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.33 | 0.43% | - |
| Aug 4, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 45.13 | -0.43% | 42 |
| Aug 1, 2025 | 46.80 | 46.80 | 46.20 | 46.20 | 45.33 | -1.28% | - |
| Jul 31, 2025 | 46.60 | 46.80 | 46.60 | 46.80 | 45.92 | 0.43% | - |
| Jul 30, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 45.72 | 0.43% | - |
| Jul 29, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 45.53 | 5.45% | - |
| Jul 28, 2025 | 45.60 | 48.20 | 44.00 | 44.00 | 43.17 | -3.51% | 51 |
| Jul 25, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 44.74 | 0.44% | - |
| Jul 24, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.54 | -0.44% | - |
| Jul 23, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 44.74 | - | - |
| Jul 22, 2025 | 45.80 | 45.80 | 45.60 | 45.60 | 44.74 | -0.44% | - |
| Jul 21, 2025 | 45.80 | 48.20 | 45.80 | 45.80 | 44.94 | - | 16 |
| Jul 18, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 44.94 | -0.43% | - |
| Jul 17, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 45.13 | -0.43% | - |
| Jul 16, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 45.33 | 0.87% | - |
| Jul 15, 2025 | 45.80 | 48.20 | 45.60 | 45.80 | 44.94 | - | 46 |
| Jul 14, 2025 | 45.80 | 45.80 | 45.60 | 45.80 | 44.94 | 1.78% | - |
| Jul 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.15 | - | - |
| Jul 10, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.15 | 0.45% | - |
| Jul 9, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 43.96 | 3.23% | - |
| Jul 8, 2025 | 43.20 | 43.40 | 43.20 | 43.40 | 42.58 | 0.46% | - |
| Jul 7, 2025 | 43.20 | 45.40 | 43.20 | 43.20 | 42.39 | 0.47% | 31 |
| Jul 4, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.19 | -0.46% | - |
| Jul 3, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 42.39 | -1.37% | 82 |
| Jun 24, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 42.97 | -0.90% | - |
| Jun 23, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 43.37 | 0.45% | - |
| Jun 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.17 | -0.45% | - |
| Jun 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.37 | -3.49% | - |
| Jun 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 44.94 | 0.44% | - |
| Jun 17, 2025 | 48.00 | 48.00 | 45.60 | 45.60 | 44.74 | - | 82 |
| Jun 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 44.74 | -8.80% | - |
| Jun 13, 2025 | 49.80 | 50.00 | 49.80 | 50.00 | 49.06 | 5.93% | - |
| Jun 12, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 46.31 | -0.84% | - |
| Jun 11, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 46.70 | -0.42% | - |
| Jun 10, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 46.90 | -0.42% | - |
| Jun 9, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.10 | - | - |
| Jun 6, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.10 | 0.84% | - |
| Jun 5, 2025 | 47.80 | 47.80 | 47.60 | 47.60 | 46.30 | -6.67% | - |