Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy · Delayed Price · Currency is EUR 159.00
+5.00 (3.25%)
At close: Mar 27, 2026
BIT:1COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 154.00 | 154.00 | -5.52% | 10 |
| Mar 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | - |
| Mar 24, 2026 | 154.00 | 154.00 | 154.00 | 159.00 | 159.00 | -2.45% | 1 |
| Mar 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -5.23% | - |
| Mar 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -8.02% | - |
| Mar 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.63% | - |
| Mar 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Mar 17, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.06% | - |
| Mar 16, 2026 | 173.00 | 173.00 | 173.00 | 189.00 | 189.00 | 2.16% | 1 |
| Mar 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Mar 12, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 4.49% | - |
| Mar 11, 2026 | 181.00 | 187.00 | 180.00 | 178.00 | 178.00 | -0.56% | 351 |
| Mar 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0.56% | - |
| Mar 9, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | - |
| Mar 6, 2026 | 171.00 | 171.00 | 171.00 | 175.00 | 175.00 | -3.85% | 10 |
| Mar 5, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.41% | - |
| Mar 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Mar 3, 2026 | 171.00 | 171.00 | 171.00 | 177.00 | 177.00 | -2.75% | 10 |
| Mar 2, 2026 | 165.00 | 176.00 | 165.00 | 182.00 | 182.00 | 5.20% | 12 |
| Feb 27, 2026 | 174.00 | 174.00 | 165.00 | 173.00 | 173.00 | -1.14% | 41 |
| Feb 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5.42% | - |
| Feb 25, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4.40% | - |
| Feb 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 3.25% | - |
| Feb 23, 2026 | 158.00 | 158.00 | 158.00 | 154.00 | 154.00 | - | 37 |
| Feb 20, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 5.48% | - |
| Feb 19, 2026 | 146.00 | 158.00 | 146.00 | 146.00 | 146.00 | 3.55% | 2 |
| Feb 18, 2026 | 145.00 | 145.00 | 145.00 | 141.00 | 141.00 | 0.71% | 2 |
| Feb 17, 2026 | 142.00 | 142.00 | 142.00 | 140.00 | 140.00 | 2.19% | 1 |
| Feb 16, 2026 | 143.00 | 143.00 | 143.00 | 137.00 | 137.00 | -0.72% | 1 |
| Feb 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Feb 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4.58% | - |
| Feb 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | - |
| Feb 9, 2026 | 139.00 | 139.00 | 129.00 | 132.00 | 132.00 | -1.49% | 31 |
| Feb 6, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Feb 5, 2026 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | 2.34% | 6 |
| Feb 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -2.29% | - |
| Feb 3, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Feb 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 6.56% | - |
| Jan 30, 2026 | 130.00 | 130.00 | 130.00 | 122.00 | 122.00 | -3.17% | 13 |
| Jan 29, 2026 | 129.00 | 129.00 | 121.00 | 126.00 | 126.00 | 0.80% | 13 |
| Jan 28, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jan 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Jan 26, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Jan 23, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -5.88% | - |
| Jan 22, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 3.03% | - |
| Jan 21, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Jan 20, 2026 | 126.00 | 126.00 | 126.00 | 130.00 | 130.00 | 3.17% | 12 |
| Jan 19, 2026 | 124.00 | 124.00 | 124.00 | 126.00 | 126.00 | - | 1 |
| Jan 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |