Molson Coors Beverage Company - 0K2K.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.38	45.78	45.78	47.38	45.78	247
December 03, 2025	46.64	46.21	46.21	47.05	46.21	177
December 02, 2025	47.16	45.98	45.98	47.16	45.98	3,980
December 01, 2025	46.43	46.6	46.51	46.66	46.43	291
November 28, 2025	46.52	46.56	46.56	46.78	46.52	362
November 26, 2025	46.72	46.72	46.72	46.93	46.72	326
November 25, 2025	46.63	46.6	46.6	47.19	46.23	359
November 24, 2025	46.21	46.07	46.07	46.21	45.8	840
November 21, 2025	45.75	46.21	46.21	46.33	45.75	185
November 20, 2025	45.65	45.54	45.54	45.65	45.14	19
November 19, 2025	46.01	45.99	45.99	46.09	45.99	2,414
November 18, 2025	45.94	46.55	46.55	46.59	45.6	383
November 17, 2025	46.29	46.34	46.34	46.39	46.12	86
November 14, 2025	47.23	46.34	46.34	47.23	45.91	210
November 13, 2025	45.93	47.18	47.18	47.18	45.93	777
November 12, 2025	47.51	46.74	46.74	47.77	46.74	1,167
November 11, 2025	46.78	47.74	47.74	47.74	46.41	292
November 10, 2025	46.3	46.6	46.6	46.72	46.27	596
November 07, 2025	44.3	45.92	45.92	46.23	44.29	919
November 06, 2025	44.69	44.55	44.55	45.74	44.55	482
November 05, 2025	43.72	45.16	45.16	45.17	43.72	1,856
November 04, 2025	42.82	43.32	43.32	45.01	42.82	1,157
November 03, 2025	43.5	43.35	43.35	43.56	43.12	1,616
October 31, 2025	44.25	43.79	43.79	44.25	43	236
October 30, 2025	44.12	43.72	43.72	44.12	43.53	545
October 29, 2025	44.83	43.62	43.62	44.83	43.62	3,176
October 28, 2025	45	45.26	45.26	45.55	44.87	1,117
October 27, 2025	45.42	45.37	45.37	45.61	45.22	657
October 24, 2025	45.82	45.37	45.37	45.92	45.33	555
October 23, 2025	46.47	45.7	45.7	46.47	45.46	908
October 22, 2025	46.65	46.89	46.89	47.18	46.15	1,101
October 21, 2025	46.16	46.49	46.49	46.66	46.16	360
October 20, 2025	46.69	46.92	46.92	47.28	46.69	1,830
October 17, 2025	47.22	47.12	47.16	47.5	46.83	601
October 16, 2025	46.75	46.97	46.97	47.15	46.45	840
October 15, 2025	46.85	46.31	46.31	47.04	45.57	1,225
October 14, 2025	46.16	46.79	46.79	46.79	45.97	1,254
October 13, 2025	46.15	45.97	45.97	46.2	45.76	200
October 10, 2025	46.55	45.93	45.93	46.55	45.81	239
October 09, 2025	45.39	45.8	45.8	45.8	45.36	312
October 08, 2025	46.09	45.61	45.61	46.17	45.61	211
October 07, 2025	45.97	46.12	46.12	46.42	45.97	4,247
October 06, 2025	46.11	46.06	46.06	46.16	45.74	398
October 03, 2025	46.01	46.3	46.21	46.37	46.01	447
October 02, 2025	46.05	45.97	45.97	46.67	45.93	499
October 01, 2025	45.1	45.83	45.83	45.97	45.1	1,908
September 30, 2025	46	45.12	45.12	46	44.56	927
September 29, 2025	44.91	45.61	45.61	45.61	44.81	1,335
September 26, 2025	44.85	44.87	44.87	45.07	44.49	2,224
September 25, 2025	45.65	44.5	44.5	45.9	44.5	1,242
September 24, 2025	44.25	44.96	44.96	45.07	44.25	2,349
September 23, 2025	45.3	44.17	44.17	45.49	44.12	2,826
September 22, 2025	46.37	45.44	45.44	46.54	45.34	3,288
September 19, 2025	47.16	46.38	46.38	47.32	46.37	1,094
September 18, 2025	47.27	46.97	46.97	47.27	46.5	405
September 17, 2025	47.81	47.63	47.63	47.81	47.29	321
September 16, 2025	47.95	47.28	47.28	47.95	47.01	1,828
September 15, 2025	48.53	47.91	47.91	48.53	47.91	530
September 12, 2025	48.59	48.36	48.36	48.7	48.08	18,266
September 11, 2025	49.84	49.05	49.05	49.84	48.9	142

Molson Coors Beverage Company (0K2K.L) LSE