Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy · Delayed Price · Currency is EUR 169.05
-0.85 (-0.50%)
At close: Oct 2, 2026
BIT:1COKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 168.00 | 168.00 | 168.00 | 169.05 | 169.05 | -0.50% | 6 |
| Oct 1, 2026 | 170.05 | 170.80 | 170.05 | 169.90 | 169.90 | 1.34% | 42 |
| Sep 30, 2026 | 167.65 | 167.65 | 167.65 | 167.65 | 167.65 | -0.42% | 10 |
| Sep 29, 2026 | 169.15 | 169.15 | 169.15 | 168.35 | 168.35 | 1.14% | 50 |
| Sep 28, 2026 | 165.85 | 165.85 | 165.85 | 166.45 | 166.45 | 1.96% | 26 |
| Sep 25, 2026 | 163.35 | 163.35 | 162.80 | 163.25 | 163.25 | -0.61% | 19 |
| Sep 24, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -0.64% | - |
| Sep 23, 2026 | 165.80 | 167.60 | 165.80 | 165.30 | 165.30 | -1.64% | 18 |
| Sep 22, 2026 | 165.75 | 167.60 | 165.75 | 168.05 | 168.05 | 0.30% | 31 |
| Sep 21, 2026 | 168.15 | 168.15 | 167.60 | 167.55 | 167.55 | -0.74% | 39 |
| Sep 18, 2026 | 175.80 | 175.90 | 172.30 | 168.80 | 168.80 | -3.71% | 37 |
| Sep 17, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.15% | - |
| Sep 16, 2026 | 171.15 | 171.15 | 171.15 | 173.30 | 173.30 | -0.74% | 7 |
| Sep 15, 2026 | 172.80 | 174.25 | 171.25 | 174.60 | 174.60 | 2.05% | 271 |
| Sep 14, 2026 | 168.10 | 168.10 | 167.65 | 171.10 | 171.10 | 5.58% | 107 |
| Sep 11, 2026 | 164.20 | 164.20 | 161.45 | 162.05 | 162.05 | -0.25% | 25 |
| Sep 10, 2026 | 162.45 | 164.40 | 162.45 | 162.45 | 162.45 | 1.34% | 46 |
| Sep 9, 2026 | 164.10 | 164.10 | 161.65 | 160.30 | 160.30 | -0.71% | 21 |
| Sep 8, 2026 | 162.85 | 162.85 | 162.85 | 161.45 | 161.45 | -3.00% | 15 |
| Sep 7, 2026 | 157.90 | 157.90 | 157.65 | 166.45 | 166.45 | 0.97% | 100 |
| Sep 4, 2026 | 170.65 | 170.65 | 168.80 | 164.85 | 164.85 | -2.80% | 27 |
| Sep 3, 2026 | 168.35 | 169.40 | 168.35 | 169.60 | 169.60 | 0.74% | 207 |
| Sep 2, 2026 | 169.45 | 175.10 | 165.20 | 168.35 | 168.35 | 0.57% | 275 |
| Sep 1, 2026 | 168.05 | 168.05 | 167.75 | 167.40 | 167.40 | 0.39% | 58 |
| Aug 31, 2026 | 169.15 | 169.20 | 165.50 | 166.75 | 166.75 | -2.60% | 274 |
| Aug 28, 2026 | 165.00 | 170.90 | 165.00 | 171.20 | 171.20 | 2.79% | 116 |
| Aug 27, 2026 | 167.10 | 167.10 | 164.10 | 166.55 | 166.55 | -0.95% | 20 |
| Aug 26, 2026 | 171.10 | 171.10 | 171.10 | 168.15 | 168.15 | 1.57% | 25 |
| Aug 25, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.06% | - |
| Aug 24, 2026 | 164.40 | 164.45 | 164.40 | 165.65 | 165.65 | 3.47% | 48 |
| Aug 21, 2026 | 162.35 | 162.35 | 162.35 | 160.10 | 160.10 | 0.22% | 35 |
| Aug 20, 2026 | 162.90 | 168.50 | 159.55 | 159.75 | 159.75 | -1.78% | 270 |
| Aug 19, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -0.70% | - |
| Aug 18, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 2.38% | - |
| Aug 17, 2026 | 163.45 | 163.45 | 160.85 | 160.00 | 160.00 | -3.38% | 15 |
| Aug 14, 2026 | 164.80 | 164.80 | 162.15 | 165.60 | 165.60 | 0.61% | 3 |
| Aug 13, 2026 | 163.60 | 163.60 | 163.60 | 164.60 | 164.60 | 1.73% | 30 |
| Aug 12, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.86% | - |
| Aug 11, 2026 | 165.75 | 165.75 | 157.90 | 157.30 | 157.30 | -4.46% | 40 |
| Aug 10, 2026 | 168.70 | 168.70 | 164.35 | 164.65 | 164.65 | 0.61% | 22 |
| Aug 7, 2026 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | -1.03% | - |
| Aug 6, 2026 | 156.65 | 156.65 | 156.05 | 165.35 | 165.35 | 3.83% | 158 |
| Aug 5, 2026 | 157.35 | 157.35 | 157.35 | 159.25 | 159.25 | 3.17% | 30 |
| Aug 4, 2026 | 159.85 | 159.85 | 156.45 | 154.35 | 154.35 | -4.37% | 9 |
| Aug 3, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.74% | - |
| Jul 31, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | 0.98% | - |
| Jul 30, 2026 | 167.00 | 167.00 | 164.75 | 162.65 | 162.65 | -4.88% | 20 |
| Jul 29, 2026 | 171.35 | 171.35 | 171.35 | 171.00 | 171.00 | -1.41% | 34 |
| Jul 28, 2026 | 164.55 | 164.55 | 164.55 | 173.45 | 173.45 | 5.67% | 20 |
| Jul 27, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 2.75% | - |