Kofola CeskoSlovensko a.s. (PRA:KOFOL)
Czech Republic
· Delayed Price · Currency is CZK 484.00
0.00 (0.00%)
At close: Dec 5, 2025
PRA:KOFOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 484.00 | 484.00 | 483.00 | 484.00 | - | - | 1,005 |
| Dec 4, 2025 | 480.00 | 484.00 | 476.50 | 484.00 | 484.00 | 0.83% | 5,392 |
| Dec 3, 2025 | 485.00 | 486.00 | 476.50 | 480.00 | 480.00 | -0.83% | 4,168 |
| Dec 2, 2025 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | - | 1,254 |
| Dec 1, 2025 | 481.00 | 485.50 | 480.00 | 484.00 | 484.00 | 0.83% | 3,620 |
| Nov 28, 2025 | 485.00 | 485.00 | 477.00 | 480.00 | 480.00 | -0.83% | 2,893 |
| Nov 27, 2025 | 485.00 | 485.50 | 482.00 | 484.00 | 484.00 | - | 1,214 |
| Nov 26, 2025 | 488.00 | 488.00 | 476.00 | 484.00 | 484.00 | -1.22% | 7,641 |
| Nov 25, 2025 | 485.00 | 492.00 | 483.00 | 490.00 | 490.00 | 1.55% | 1,669 |
| Nov 24, 2025 | 485.00 | 491.00 | 480.50 | 482.50 | 482.50 | 0.52% | 3,854 |
| Nov 21, 2025 | 490.00 | 490.00 | 480.00 | 480.00 | 480.00 | -1.84% | 4,420 |
| Nov 20, 2025 | 490.00 | 491.00 | 487.00 | 489.00 | 489.00 | 0.20% | 2,037 |
| Nov 19, 2025 | 490.00 | 490.00 | 487.00 | 488.00 | 488.00 | 0.21% | 1,488 |
| Nov 18, 2025 | 489.00 | 492.00 | 487.00 | 487.00 | 487.00 | -0.81% | 6,225 |
| Nov 14, 2025 | 490.00 | 491.00 | 488.00 | 491.00 | 491.00 | 0.20% | 1,212 |
| Nov 13, 2025 | 490.00 | 490.00 | 488.00 | 490.00 | 490.00 | 0.10% | 3,245 |
| Nov 12, 2025 | 494.00 | 494.00 | 489.00 | 489.50 | 489.50 | -0.51% | 3,511 |
| Nov 11, 2025 | 491.00 | 494.50 | 491.00 | 492.00 | 492.00 | 0.20% | 3,307 |
| Nov 10, 2025 | 486.00 | 495.00 | 483.50 | 491.00 | 491.00 | 1.03% | 5,839 |
| Nov 7, 2025 | 487.00 | 489.00 | 482.00 | 486.00 | 486.00 | -0.21% | 10,995 |
| Nov 6, 2025 | 484.00 | 488.50 | 483.00 | 487.00 | 487.00 | -0.41% | 4,230 |
| Nov 5, 2025 | 489.00 | 489.00 | 484.00 | 489.00 | 489.00 | 0.62% | 7,604 |
| Nov 4, 2025 | 485.50 | 489.50 | 485.00 | 486.00 | 486.00 | -0.82% | 3,842 |
| Nov 3, 2025 | 485.50 | 490.00 | 485.00 | 490.00 | 490.00 | 0.82% | 4,400 |
| Oct 31, 2025 | 482.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.82% | 4,700 |
| Oct 30, 2025 | 493.00 | 493.00 | 485.00 | 490.00 | 490.00 | -0.61% | 10,705 |
| Oct 29, 2025 | 499.00 | 499.00 | 493.00 | 493.00 | 493.00 | -0.40% | 4,414 |
| Oct 27, 2025 | 496.00 | 497.00 | 494.00 | 495.00 | 495.00 | -0.20% | 4,983 |
| Oct 24, 2025 | 497.00 | 497.00 | 495.50 | 496.00 | 496.00 | - | 2,167 |
| Oct 23, 2025 | 500.00 | 500.00 | 495.50 | 496.00 | 496.00 | -0.80% | 15,576 |
| Oct 22, 2025 | 499.50 | 500.00 | 498.00 | 500.00 | 500.00 | 0.20% | 2,495 |
| Oct 21, 2025 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | - | 2,170 |
| Oct 20, 2025 | 500.00 | 502.00 | 498.50 | 499.00 | 499.00 | -0.20% | 4,894 |
| Oct 17, 2025 | 502.00 | 502.00 | 497.00 | 500.00 | 500.00 | -0.40% | 1,932 |
| Oct 16, 2025 | 500.00 | 502.00 | 498.50 | 502.00 | 502.00 | 0.40% | 1,537 |
| Oct 15, 2025 | 498.00 | 502.00 | 498.00 | 500.00 | 500.00 | 0.40% | 2,448 |
| Oct 14, 2025 | 502.00 | 502.00 | 498.00 | 498.00 | 498.00 | -0.40% | 3,050 |
| Oct 13, 2025 | 504.00 | 504.00 | 498.00 | 500.00 | 500.00 | -0.79% | 5,697 |
| Oct 10, 2025 | 500.00 | 505.00 | 499.00 | 504.00 | 504.00 | 1.00% | 4,946 |
| Oct 9, 2025 | 504.00 | 504.00 | 499.00 | 499.00 | 499.00 | -0.60% | 2,468 |
| Oct 8, 2025 | 504.00 | 505.00 | 499.50 | 502.00 | 502.00 | - | 2,230 |
| Oct 7, 2025 | 504.00 | 504.00 | 499.00 | 502.00 | 502.00 | -0.20% | 3,321 |
| Oct 6, 2025 | 508.00 | 508.00 | 495.50 | 503.00 | 503.00 | -0.59% | 14,396 |
| Oct 3, 2025 | 507.00 | 507.00 | 504.00 | 506.00 | 506.00 | -0.20% | 2,322 |
| Oct 2, 2025 | 510.00 | 510.00 | 505.00 | 507.00 | 507.00 | 0.20% | 3,292 |
| Oct 1, 2025 | 508.00 | 508.00 | 505.00 | 506.00 | 506.00 | - | 3,369 |
| Sep 30, 2025 | 506.00 | 513.00 | 505.00 | 506.00 | 506.00 | - | 3,236 |
| Sep 29, 2025 | 516.00 | 520.00 | 505.00 | 506.00 | 506.00 | -1.36% | 9,613 |
| Sep 26, 2025 | 516.00 | 516.00 | 513.00 | 513.00 | 513.00 | -0.39% | 1,075 |
| Sep 25, 2025 | 517.00 | 517.00 | 513.00 | 515.00 | 515.00 | - | 448 |
| Sep 24, 2025 | 514.00 | 517.00 | 512.00 | 515.00 | 515.00 | - | 3,538 |
| Sep 23, 2025 | 518.00 | 518.00 | 512.00 | 515.00 | 515.00 | 0.59% | 1,806 |
| Sep 22, 2025 | 515.00 | 520.00 | 512.00 | 512.00 | 512.00 | -1.54% | 3,945 |
| Sep 19, 2025 | 520.00 | 520.00 | 516.00 | 520.00 | 520.00 | - | 2,014 |
| Sep 18, 2025 | 520.00 | 520.00 | 517.00 | 520.00 | 520.00 | 0.58% | 684 |
| Sep 17, 2025 | 518.00 | 521.00 | 517.00 | 517.00 | 517.00 | -0.19% | 1,074 |
| Sep 16, 2025 | 518.00 | 521.00 | 516.00 | 518.00 | 518.00 | -0.38% | 2,541 |
| Sep 15, 2025 | 521.00 | 521.00 | 518.00 | 520.00 | 520.00 | -0.19% | 3,077 |
| Sep 12, 2025 | 520.00 | 522.00 | 518.00 | 521.00 | 521.00 | 0.77% | 1,585 |
| Sep 11, 2025 | 518.00 | 522.00 | 516.00 | 517.00 | 517.00 | -1.34% | 4,528 |
| Sep 10, 2025 | 524.00 | 524.00 | 520.00 | 524.00 | 524.00 | - | 1,968 |
| Sep 9, 2025 | 524.00 | 524.00 | 520.00 | 524.00 | 524.00 | - | 1,378 |
| Sep 8, 2025 | 525.00 | 526.00 | 520.00 | 524.00 | 524.00 | 0.38% | 2,756 |
| Sep 5, 2025 | 522.00 | 525.00 | 522.00 | 522.00 | 522.00 | - | 856 |
| Sep 4, 2025 | 518.00 | 522.00 | 518.00 | 522.00 | 522.00 | 1.16% | 2,445 |
| Sep 3, 2025 | 524.00 | 529.00 | 516.00 | 516.00 | 516.00 | -0.77% | 7,787 |
| Sep 2, 2025 | 525.00 | 527.00 | 516.00 | 520.00 | 520.00 | -0.95% | 5,552 |
| Sep 1, 2025 | 525.00 | 528.00 | 524.00 | 525.00 | 525.00 | 0.57% | 2,057 |
| Aug 29, 2025 | 521.00 | 524.00 | 521.00 | 522.00 | 522.00 | 0.19% | 1,419 |
| Aug 28, 2025 | 525.00 | 525.00 | 520.00 | 521.00 | 521.00 | -0.76% | 2,464 |
| Aug 27, 2025 | 528.00 | 528.00 | 522.00 | 525.00 | 525.00 | -0.38% | 2,187 |
| Aug 26, 2025 | 523.00 | 527.00 | 522.00 | 527.00 | 527.00 | 0.38% | 2,091 |
| Aug 25, 2025 | 527.00 | 527.00 | 523.00 | 525.00 | 525.00 | -0.38% | 1,156 |
| Aug 22, 2025 | 526.00 | 527.00 | 524.00 | 527.00 | 527.00 | 0.38% | 2,720 |
| Aug 21, 2025 | 526.00 | 526.00 | 522.00 | 525.00 | 525.00 | -0.19% | 1,447 |
| Aug 20, 2025 | 526.00 | 527.00 | 521.00 | 526.00 | 526.00 | 0.38% | 2,443 |
| Aug 19, 2025 | 521.00 | 526.00 | 521.00 | 524.00 | 524.00 | -0.38% | 1,924 |
| Aug 18, 2025 | 525.00 | 526.00 | 520.00 | 526.00 | 526.00 | 0.77% | 3,784 |
| Aug 15, 2025 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | -0.38% | 4,516 |
| Aug 14, 2025 | 524.00 | 527.00 | 521.00 | 524.00 | 524.00 | - | 4,593 |
| Aug 13, 2025 | 525.00 | 525.00 | 522.00 | 524.00 | 524.00 | - | 1,596 |
| Aug 12, 2025 | 526.00 | 526.00 | 522.00 | 524.00 | 524.00 | -0.57% | 2,030 |
| Aug 11, 2025 | 526.00 | 527.00 | 520.00 | 527.00 | 527.00 | 0.19% | 2,844 |
| Aug 8, 2025 | 523.00 | 526.00 | 521.00 | 526.00 | 526.00 | 1.54% | 1,387 |
| Aug 7, 2025 | 524.00 | 528.00 | 518.00 | 518.00 | 518.00 | -1.15% | 9,717 |
| Aug 6, 2025 | 522.00 | 524.00 | 520.00 | 524.00 | 524.00 | 0.77% | 2,984 |
| Aug 5, 2025 | 520.00 | 526.00 | 519.00 | 520.00 | 520.00 | 0.39% | 3,214 |
| Aug 4, 2025 | 520.00 | 526.00 | 516.00 | 518.00 | 518.00 | 0.39% | 3,447 |
| Aug 1, 2025 | 523.00 | 525.00 | 516.00 | 516.00 | 516.00 | -0.77% | 3,056 |
| Jul 31, 2025 | 522.00 | 524.00 | 515.00 | 520.00 | 520.00 | -0.38% | 5,405 |
| Jul 30, 2025 | 526.00 | 528.00 | 522.00 | 522.00 | 522.00 | -0.76% | 4,274 |
| Jul 29, 2025 | 530.00 | 531.00 | 526.00 | 526.00 | 526.00 | - | 2,709 |
| Jul 28, 2025 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | -0.94% | 2,554 |
| Jul 25, 2025 | 532.00 | 532.00 | 524.00 | 531.00 | 531.00 | 0.95% | 3,562 |
| Jul 24, 2025 | 529.00 | 534.00 | 526.00 | 526.00 | 526.00 | 0.38% | 5,528 |
| Jul 23, 2025 | 524.00 | 528.00 | 522.00 | 524.00 | 524.00 | 0.38% | 3,868 |
| Jul 22, 2025 | 519.00 | 528.00 | 516.00 | 522.00 | 522.00 | 0.77% | 6,792 |
| Jul 21, 2025 | 512.00 | 520.00 | 510.00 | 518.00 | 518.00 | 1.57% | 9,280 |
| Jul 18, 2025 | 522.00 | 528.00 | 510.00 | 510.00 | 510.00 | -3.77% | 24,624 |
| Jul 17, 2025 | 540.00 | 540.00 | 527.00 | 530.00 | 530.00 | -0.56% | 9,036 |