Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy · Delayed Price · Currency is EUR 164.85
-4.75 (-2.80%)
At close: Sep 4, 2026
BIT:1COKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | 1.69% | - |
| Jul 23, 2026 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -1.92% | - |
| Jul 22, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.18 | 0.53% | - |
| Jul 21, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 159.33 | -0.16% | - |
| Jul 20, 2026 | 158.35 | 158.35 | 158.35 | 159.80 | 159.58 | -0.59% | 1 |
| Jul 17, 2026 | 160.75 | 160.75 | 160.75 | 160.75 | 160.53 | 2.36% | - |
| Jul 16, 2026 | 154.70 | 157.95 | 154.70 | 157.05 | 156.84 | -1.23% | 71 |
| Jul 15, 2026 | 155.10 | 155.10 | 155.10 | 159.00 | 158.78 | 2.75% | 10 |
| Jul 14, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.54 | -0.74% | - |
| Jul 13, 2026 | 157.45 | 157.45 | 157.45 | 155.90 | 155.69 | -1.42% | 3 |
| Jul 10, 2026 | 156.20 | 156.20 | 156.20 | 158.15 | 157.93 | 3.26% | 69 |
| Jul 9, 2026 | 153.80 | 153.80 | 153.00 | 153.15 | 152.94 | -0.71% | 9 |
| Jul 8, 2026 | 155.50 | 155.50 | 147.90 | 154.25 | 154.04 | -8.84% | 138 |
| Jul 7, 2026 | 167.10 | 167.40 | 167.10 | 169.20 | 168.97 | 1.41% | 78 |
| Jul 6, 2026 | 167.20 | 167.20 | 167.20 | 166.85 | 166.62 | -11.74% | 34 |
| Jul 3, 2026 | 189.05 | 189.05 | 189.05 | 189.05 | 188.79 | 9.28% | - |
| Jul 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.76 | -0.09% | - |
| Jul 1, 2026 | 171.70 | 171.70 | 168.70 | 173.15 | 172.91 | 3.03% | 20 |
| Jun 30, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 167.82 | 0.63% | - |
| Jun 29, 2026 | 166.75 | 166.75 | 162.75 | 167.00 | 166.77 | 2.61% | 34 |