Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy · Delayed Price · Currency is EUR 150.80
-3.30 (-2.14%)
Last updated: May 27, 2026, 11:15 AM CET
BIT:1COKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 24, 2026 | 165.05 | 165.05 | 163.85 | 170.20 | 170.20 | 7.11% | 22 |
| Apr 23, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -2.29% | - |
| Apr 22, 2026 | 159.50 | 159.50 | 159.50 | 162.85 | 162.63 | 3.20% | 20 |
| Apr 21, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.59 | -0.09% | - |
| Apr 20, 2026 | 162.20 | 162.20 | 162.20 | 157.95 | 157.74 | -7.95% | 2 |
| Apr 17, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.37 | 6.35% | - |
| Apr 16, 2026 | 161.35 | 161.35 | 161.35 | 161.35 | 161.13 | -0.12% | - |
| Apr 15, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.33 | -1.94% | - |
| Apr 14, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.53 | -3.29% | - |
| Apr 13, 2026 | 170.35 | 170.35 | 170.35 | 170.35 | 170.12 | 0.24% | - |
| Apr 10, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.72 | -8.01% | - |
| Apr 9, 2026 | 175.75 | 175.75 | 175.75 | 184.75 | 184.50 | 6.95% | 51 |
| Apr 8, 2026 | 172.75 | 172.75 | 172.75 | 172.75 | 172.52 | 4.41% | - |
| Apr 7, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.23 | -7.05% | - |
| Apr 2, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.76 | 4.71% | - |
| Apr 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.77 | 3.66% | - |
| Mar 31, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.78 | 3.14% | - |
| Mar 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.79 | - | - |
| Mar 27, 2026 | 158.00 | 158.00 | 158.00 | 159.00 | 158.79 | 3.25% | 1 |
| Mar 26, 2026 | 159.00 | 159.00 | 159.00 | 154.00 | 153.79 | -5.52% | 10 |
| Mar 25, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.78 | 2.52% | - |
| Mar 24, 2026 | 154.00 | 154.00 | 154.00 | 159.00 | 158.79 | -2.45% | 1 |
| Mar 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.78 | -5.23% | - |
| Mar 20, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.77 | -8.02% | - |
| Mar 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.75 | 1.63% | - |
| Mar 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 183.75 | -1.60% | - |
| Mar 17, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 186.75 | -1.06% | - |
| Mar 16, 2026 | 173.00 | 173.00 | 173.00 | 189.00 | 188.75 | 2.16% | 1 |