The Coca-Cola Company (BCBA:KO)
Argentina · Delayed Price · Currency is ARS 18,725
-75 (-0.40%)
Aug 12, 2025, 4:59 PM BRT
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18,675.00 | 18,825.00 | 18,575.00 | 18,725.00 | 18,725.00 | -0.40% | 45,391 |
| Aug 11, 2025 | 18,700.00 | 18,875.00 | 18,675.00 | 18,800.00 | 18,800.00 | 0.40% | 60,663 |
| Aug 8, 2025 | 18,850.00 | 18,950.00 | 18,700.00 | 18,725.00 | 18,725.00 | -0.27% | 27,581 |
| Aug 7, 2025 | 18,650.00 | 18,875.00 | 18,550.00 | 18,775.00 | 18,775.00 | 1.21% | 50,579 |
| Aug 6, 2025 | 18,600.00 | 18,700.00 | 18,350.00 | 18,550.00 | 18,550.00 | -0.27% | 43,524 |
| Aug 5, 2025 | 18,775.00 | 18,850.00 | 18,525.00 | 18,600.00 | 18,600.00 | -0.53% | 52,779 |
| Aug 4, 2025 | 18,875.00 | 18,875.00 | 17,700.00 | 18,700.00 | 18,700.00 | -0.80% | 47,652 |
| Aug 1, 2025 | 18,450.00 | 18,925.00 | 18,325.00 | 18,850.00 | 18,850.00 | 2.17% | 90,413 |
| Jul 31, 2025 | 18,200.00 | 18,825.00 | 18,000.00 | 18,450.00 | 18,450.00 | 1.93% | 103,411 |
| Jul 30, 2025 | 17,975.00 | 18,250.00 | 17,825.00 | 18,100.00 | 18,100.00 | 0.84% | 45,730 |
| Jul 29, 2025 | 17,700.00 | 18,100.00 | 17,700.00 | 17,950.00 | 17,950.00 | 1.56% | 64,056 |
| Jul 28, 2025 | 17,950.00 | 17,950.00 | 17,600.00 | 17,675.00 | 17,675.00 | -1.12% | 32,621 |
| Jul 25, 2025 | 17,675.00 | 17,900.00 | 17,525.00 | 17,875.00 | 17,875.00 | 1.42% | 31,981 |
| Jul 24, 2025 | 17,600.00 | 17,675.00 | 17,500.00 | 17,625.00 | 17,625.00 | 0.71% | 128,399 |
| Jul 23, 2025 | 17,650.00 | 17,700.00 | 17,375.00 | 17,500.00 | 17,500.00 | -0.57% | 63,478 |
| Jul 22, 2025 | 18,025.00 | 18,050.00 | 17,500.00 | 17,600.00 | 17,600.00 | -2.49% | 49,702 |
| Jul 21, 2025 | 18,100.00 | 18,300.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.41% | 74,119 |
| Jul 18, 2025 | 18,200.00 | 18,275.00 | 18,075.00 | 18,125.00 | 18,125.00 | -0.14% | 64,253 |
| Jul 17, 2025 | 17,700.00 | 18,150.00 | 17,625.00 | 18,150.00 | 18,150.00 | 2.83% | 67,057 |
| Jul 16, 2025 | 17,775.00 | 17,775.00 | 17,350.00 | 17,650.00 | 17,650.00 | -0.70% | 40,523 |
| Jul 15, 2025 | 18,100.00 | 18,150.00 | 17,650.00 | 17,775.00 | 17,775.00 | -1.39% | 120,096 |
| Jul 14, 2025 | 17,850.00 | 18,075.00 | 17,650.00 | 18,025.00 | 18,025.00 | 1.26% | 125,951 |
| Jul 11, 2025 | 17,825.00 | 17,875.00 | 17,700.00 | 17,800.00 | 17,800.00 | 0.14% | 73,083 |
| Jul 10, 2025 | 17,725.00 | 17,800.00 | 17,550.00 | 17,775.00 | 17,775.00 | 0.14% | 118,123 |
| Jul 8, 2025 | 18,100.00 | 18,100.00 | 17,675.00 | 17,750.00 | 17,750.00 | -2.34% | 57,319 |
| Jul 7, 2025 | 17,825.00 | 18,200.00 | 17,650.00 | 18,175.00 | 18,175.00 | 1.96% | 94,338 |
| Jul 4, 2025 | 17,850.00 | 17,950.00 | 17,650.00 | 17,825.00 | 17,825.00 | 0.71% | 24,031 |
| Jul 3, 2025 | 17,575.00 | 17,750.00 | 17,425.00 | 17,700.00 | 17,700.00 | 0.71% | 42,982 |
| Jul 2, 2025 | 17,800.00 | 17,900.00 | 17,500.00 | 17,575.00 | 17,575.00 | -0.99% | 189,539 |
| Jul 1, 2025 | 17,400.00 | 17,775.00 | 17,200.00 | 17,750.00 | 17,750.00 | 3.50% | 84,937 |
| Jun 30, 2025 | 16,975.00 | 17,200.00 | 16,825.00 | 17,150.00 | 17,150.00 | 1.03% | 212,310 |
| Jun 27, 2025 | 16,850.00 | 16,975.00 | 16,750.00 | 16,975.00 | 16,975.00 | 1.80% | 120,503 |
| Jun 26, 2025 | 16,850.00 | 16,875.00 | 16,550.00 | 16,675.00 | 16,675.00 | -0.30% | 136,606 |
| Jun 25, 2025 | 16,650.00 | 16,775.00 | 16,450.00 | 16,725.00 | 16,725.00 | 0.45% | 81,707 |
| Jun 24, 2025 | 16,600.00 | 16,725.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.30% | 24,548 |
| Jun 23, 2025 | 16,225.00 | 16,650.00 | 16,200.00 | 16,600.00 | 16,600.00 | 3.27% | 69,715 |
| Jun 19, 2025 | 16,175.00 | 16,300.00 | 16,000.00 | 16,075.00 | 16,075.00 | -0.62% | 10,571 |
| Jun 18, 2025 | 16,475.00 | 16,475.00 | 16,000.00 | 16,175.00 | 16,175.00 | -1.52% | 39,856 |
| Jun 17, 2025 | 16,650.00 | 16,825.00 | 16,400.00 | 16,425.00 | 16,425.00 | -2.81% | 57,105 |
| Jun 13, 2025 | 17,050.00 | 17,250.00 | 16,825.00 | 16,900.00 | 16,900.00 | -1.46% | 73,617 |
| Jun 12, 2025 | 17,150.00 | 17,300.00 | 17,075.00 | 17,150.00 | 17,071.34 | - | 23,750 |
| Jun 11, 2025 | 17,250.00 | 17,300.00 | 17,100.00 | 17,150.00 | 17,071.34 | -0.58% | 193,338 |
| Jun 10, 2025 | 17,225.00 | 17,375.00 | 17,075.00 | 17,250.00 | 17,170.88 | 0.15% | 43,450 |
| Jun 9, 2025 | 17,050.00 | 17,250.00 | 16,975.00 | 17,225.00 | 17,145.99 | 0.73% | 36,980 |
| Jun 6, 2025 | 17,025.00 | 17,125.00 | 16,975.00 | 17,100.00 | 17,021.56 | 0.88% | 22,776 |
| Jun 5, 2025 | 17,100.00 | 17,200.00 | 16,925.00 | 16,950.00 | 16,872.25 | -0.73% | 63,833 |
| Jun 4, 2025 | 17,100.00 | 17,225.00 | 16,950.00 | 17,075.00 | 16,996.68 | 0.29% | 39,298 |
| Jun 3, 2025 | 17,000.00 | 17,075.00 | 16,775.00 | 17,025.00 | 16,946.91 | -0.87% | 41,434 |
| Jun 2, 2025 | 17,325.00 | 17,325.00 | 17,000.00 | 17,175.00 | 17,096.22 | -1.29% | 45,526 |
| May 30, 2025 | 17,100.00 | 17,475.00 | 17,100.00 | 17,400.00 | 17,320.19 | 2.05% | 43,736 |