Coca-Cola FEMSA, S.A.B. de C.V. (COCSF)
OTCMKTS
· Delayed Price · Currency is USD
8.45
+0.05 (0.59%)
Sep 26, 2025, 3:25 PM EDT
Coca-Cola FEMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.45 | 8.50 | 8.45 | 8.45 | 8.45 | - | 811 |
| Sep 25, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 4,633 |
| Sep 24, 2025 | 8.80 | 8.80 | 8.43 | 8.60 | 8.60 | 1.84% | 2,672 |
| Sep 23, 2025 | 8.50 | 8.99 | 7.97 | 8.45 | 8.45 | 2.61% | 6,380 |
| Sep 22, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -5.07% | 652 |
| Sep 19, 2025 | 8.35 | 8.90 | 7.88 | 8.67 | 8.67 | 2.00% | 1,635 |
| Sep 18, 2025 | 8.20 | 8.50 | 8.10 | 8.50 | 8.50 | 1.19% | 3,743 |
| Sep 17, 2025 | 8.98 | 8.98 | 8.31 | 8.40 | 8.40 | -7.00% | 1,857 |
| Sep 16, 2025 | 8.89 | 9.03 | 8.89 | 9.03 | 9.03 | -1.83% | 588 |
| Sep 15, 2025 | 8.49 | 9.20 | 8.49 | 9.20 | 9.20 | 7.23% | 1,687 |
| Sep 12, 2025 | 8.78 | 8.84 | 8.58 | 8.58 | 8.58 | 1.18% | 1,045 |
| Sep 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 131 |
| Sep 10, 2025 | 8.37 | 8.48 | 8.37 | 8.48 | 8.48 | 2.17% | 675 |
| Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.03% | 432 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.17 | 8.74 | 8.74 | 2.46% | 679 |
| Sep 5, 2025 | 8.55 | 8.55 | 8.09 | 8.53 | 8.53 | 4.79% | 444 |
| Sep 4, 2025 | 7.69 | 8.75 | 7.69 | 8.14 | 8.14 | -1.14% | 2,971 |
| Sep 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.97% | 450 |
| Sep 2, 2025 | 8.68 | 8.68 | 8.16 | 8.16 | 8.16 | -2.08% | 824 |
| Aug 29, 2025 | 8.86 | 8.86 | 8.33 | 8.33 | 8.33 | -2.60% | 975 |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.87% | 1,784 |
| Aug 27, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 55 |
| Aug 26, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -3.31% | 161 |
| Aug 25, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | 692 |
| Aug 22, 2025 | 8.36 | 8.84 | 8.36 | 8.70 | 8.70 | 3.88% | 988 |
| Aug 21, 2025 | 8.33 | 8.38 | 8.33 | 8.38 | 8.38 | 3.27% | 2,116 |
| Aug 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -3.16% | 480 |
| Aug 19, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.89% | 138 |
| Aug 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.20% | 826 |
| Aug 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.48% | 491 |
| Aug 14, 2025 | 8.15 | 8.31 | 8.15 | 8.31 | 8.31 | -5.05% | 448 |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 706 |
| Aug 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.61% | 472 |
| Aug 11, 2025 | 8.79 | 8.79 | 8.55 | 8.70 | 8.70 | 2.96% | 1,390 |
| Aug 8, 2025 | 8.82 | 8.82 | 8.14 | 8.45 | 8.45 | -0.76% | 1,574 |
| Aug 7, 2025 | 8.44 | 8.52 | 8.44 | 8.52 | 8.52 | 3.55% | 3,438 |
| Aug 6, 2025 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | -2.46% | 1,053 |
| Aug 5, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 87 |
| Aug 4, 2025 | 8.66 | 8.66 | 8.43 | 8.43 | 8.43 | 2.46% | 686 |
| Aug 1, 2025 | 8.66 | 8.66 | 8.23 | 8.23 | 8.23 | -2.55% | 588 |
| Jul 31, 2025 | 8.30 | 8.44 | 7.92 | 8.44 | 8.44 | -1.57% | 7,957 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.58 | 8.58 | 8.58 | -0.02% | 875 |
| Jul 29, 2025 | 8.04 | 8.58 | 8.04 | 8.58 | 8.58 | 5.80% | 682 |
| Jul 28, 2025 | 8.40 | 8.60 | 8.11 | 8.11 | 8.11 | -5.15% | 1,468 |
| Jul 25, 2025 | 8.86 | 8.86 | 8.54 | 8.55 | 8.55 | - | 11,627 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.01% | 535 |
| Jul 23, 2025 | 8.94 | 8.94 | 8.82 | 8.82 | 8.82 | -2.81% | 1,453 |
| Jul 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.14% | 299 |
| Jul 21, 2025 | 9.58 | 9.58 | 9.18 | 9.18 | 9.18 | -2.29% | 6,723 |
| Jul 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 28 |