Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy · Delayed Price · Currency is EUR 167.40
+0.55 (0.33%)
At close: Jul 7, 2026
BIT:1COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 167.20 | 167.20 | 167.20 | 166.85 | 166.85 | -11.74% | 34 |
| Jul 3, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 189.05 | 9.28% | - |
| Jul 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.09% | - |
| Jul 1, 2026 | 171.70 | 171.70 | 168.70 | 173.15 | 173.15 | 3.03% | 20 |
| Jun 30, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 0.63% | - |
| Jun 29, 2026 | 166.75 | 166.75 | 162.75 | 167.00 | 167.00 | 2.61% | 34 |
| Jun 26, 2026 | 160.35 | 160.35 | 160.35 | 162.75 | 162.75 | 5.00% | 10 |
| Jun 25, 2026 | 156.80 | 156.80 | 156.80 | 155.00 | 155.00 | -4.08% | 10 |
| Jun 24, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.65% | - |
| Jun 23, 2026 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 2.29% | - |
| Jun 22, 2026 | 159.05 | 159.05 | 159.05 | 156.95 | 156.95 | -0.44% | 41 |
| Jun 19, 2026 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 0.13% | - |
| Jun 18, 2026 | 161.70 | 161.70 | 160.60 | 157.45 | 157.45 | -1.59% | 101 |
| Jun 17, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.47% | - |
| Jun 16, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 2.06% | - |
| Jun 15, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -2.45% | - |
| Jun 12, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -2.30% | - |
| Jun 11, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -0.84% | - |
| Jun 10, 2026 | 162.05 | 162.05 | 159.45 | 166.65 | 166.65 | 5.68% | 15 |
| Jun 9, 2026 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | 1.97% | - |
| Jun 8, 2026 | 157.40 | 157.40 | 157.40 | 154.65 | 154.65 | 0.78% | 10 |
| Jun 5, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.39% | - |
| Jun 4, 2026 | 145.15 | 152.00 | 145.15 | 151.35 | 151.35 | -0.33% | 10 |
| Jun 3, 2026 | 149.55 | 149.55 | 149.55 | 151.85 | 151.85 | 0.33% | 1 |
| Jun 2, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 2.23% | - |
| Jun 1, 2026 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | -0.24% | - |
| May 29, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -2.34% | - |
| May 28, 2026 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | 0.76% | - |
| May 27, 2026 | 153.00 | 153.00 | 153.00 | 150.80 | 150.80 | -1.95% | 7 |
| May 26, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | -0.19% | - |
| May 25, 2026 | 160.30 | 160.30 | 155.00 | 154.10 | 154.10 | 5.73% | 17 |
| May 22, 2026 | 150.70 | 150.70 | 145.65 | 145.75 | 145.75 | -4.17% | 46 |
| May 21, 2026 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.90% | - |
| May 20, 2026 | 150.40 | 150.40 | 150.40 | 150.75 | 150.75 | 2.13% | 26 |
| May 19, 2026 | 150.10 | 150.10 | 150.10 | 147.60 | 147.60 | -0.34% | 10 |
| May 18, 2026 | 145.55 | 145.55 | 145.55 | 148.10 | 148.10 | 4.41% | 1 |
| May 15, 2026 | 141.50 | 141.60 | 139.90 | 141.85 | 141.85 | -0.46% | 67 |
| May 14, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| May 13, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -0.84% | - |
| May 12, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.79% | - |
| May 11, 2026 | 149.00 | 149.00 | 149.00 | 144.85 | 144.85 | -0.99% | 1 |
| May 8, 2026 | 154.75 | 154.75 | 145.80 | 146.30 | 146.30 | -1.12% | 27 |
| May 7, 2026 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | -18.33% | - |
| May 6, 2026 | 183.15 | 185.65 | 183.10 | 181.15 | 181.15 | -0.36% | 223 |
| May 5, 2026 | 184.80 | 185.55 | 184.80 | 181.80 | 181.80 | 2.80% | 19 |
| May 4, 2026 | 171.65 | 171.65 | 171.65 | 176.85 | 176.85 | 1.87% | 9 |
| Apr 30, 2026 | 172.85 | 172.85 | 172.85 | 173.60 | 173.60 | 0.55% | 2 |
| Apr 29, 2026 | 172.45 | 172.45 | 172.45 | 172.65 | 172.65 | 0.41% | 10 |
| Apr 28, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 3.71% | - |
| Apr 27, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -2.59% | - |