The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 61.20
+0.40 (0.66%)
Last updated: Jan 22, 2026, 1:29 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 61.00 | 61.26 | 60.97 | 60.80 | 60.80 | 0.76% | 1,321 |
| Jan 20, 2026 | 60.09 | 60.21 | 59.82 | 60.34 | 60.34 | -0.26% | 605 |
| Jan 19, 2026 | 60.53 | 60.80 | 60.31 | 60.50 | 60.50 | -0.38% | 2,005 |
| Jan 16, 2026 | 60.70 | 60.88 | 60.49 | 60.73 | 60.73 | -1.01% | 373 |
| Jan 15, 2026 | 61.30 | 61.50 | 61.07 | 61.35 | 61.35 | - | 1,206 |
| Jan 14, 2026 | 60.91 | 61.35 | 60.80 | 61.35 | 61.35 | 1.12% | 4,577 |
| Jan 13, 2026 | 60.46 | 60.88 | 60.00 | 60.67 | 60.67 | 0.36% | 697 |
| Jan 12, 2026 | 60.45 | 60.79 | 60.30 | 60.45 | 60.45 | 0.67% | 857 |
| Jan 9, 2026 | 59.50 | 60.11 | 59.30 | 60.05 | 60.05 | 1.32% | 937 |
| Jan 8, 2026 | 57.98 | 59.28 | 57.90 | 59.27 | 59.27 | 2.42% | 876 |
| Jan 7, 2026 | 58.16 | 58.35 | 57.76 | 57.87 | 57.87 | -0.45% | 1,565 |
| Jan 6, 2026 | 57.98 | 58.83 | 57.67 | 58.13 | 58.13 | -0.26% | 1,724 |
| Jan 5, 2026 | 59.28 | 59.66 | 58.17 | 58.28 | 58.28 | -1.32% | 949 |
| Jan 2, 2026 | 59.73 | 59.83 | 58.90 | 59.06 | 59.06 | -0.77% | 1,374 |
| Dec 30, 2025 | 59.69 | 59.74 | 59.50 | 59.52 | 59.52 | -0.37% | 200 |
| Dec 29, 2025 | 59.48 | 59.82 | 59.26 | 59.74 | 59.74 | 0.44% | 468 |
| Dec 23, 2025 | 59.71 | 59.78 | 59.46 | 59.48 | 59.48 | -0.02% | 466 |
| Dec 22, 2025 | 59.88 | 59.89 | 59.43 | 59.49 | 59.49 | -1.16% | 698 |
| Dec 19, 2025 | 62.07 | 62.07 | 59.83 | 60.19 | 60.19 | 0.27% | 803 |
| Dec 18, 2025 | 60.03 | 60.37 | 60.00 | 60.03 | 60.03 | -0.12% | 113 |
| Dec 17, 2025 | 60.22 | 60.22 | 59.99 | 60.10 | 60.10 | 0.12% | 288 |
| Dec 16, 2025 | 60.73 | 60.73 | 60.19 | 60.03 | 60.03 | -0.27% | 540 |
| Dec 15, 2025 | 60.13 | 60.64 | 59.94 | 60.19 | 60.19 | 0.96% | 828 |
| Dec 12, 2025 | 59.10 | 59.35 | 58.90 | 59.62 | 59.62 | 0.98% | 512 |
| Dec 11, 2025 | 60.06 | 60.24 | 59.00 | 59.04 | 59.04 | -1.94% | 812 |
| Dec 10, 2025 | 60.33 | 60.33 | 60.12 | 60.21 | 60.21 | -0.50% | 40 |
| Dec 9, 2025 | 60.62 | 60.62 | 60.45 | 60.51 | 60.51 | 0.28% | 324 |
| Dec 8, 2025 | 60.04 | 60.10 | 60.00 | 60.34 | 60.34 | -0.46% | 307 |
| Dec 5, 2025 | 60.56 | 60.56 | 60.30 | 60.62 | 60.62 | 0.03% | 218 |
| Dec 4, 2025 | 60.77 | 60.84 | 60.51 | 60.60 | 60.60 | -0.39% | 390 |
| Dec 3, 2025 | 61.25 | 61.25 | 60.57 | 60.84 | 60.84 | -0.67% | 881 |
| Dec 2, 2025 | 61.97 | 62.60 | 61.05 | 61.25 | 61.25 | -1.51% | 519 |
| Dec 1, 2025 | 62.88 | 62.88 | 62.15 | 62.19 | 62.19 | -0.45% | 1,239 |
| Nov 28, 2025 | 63.20 | 63.80 | 63.00 | 62.47 | 62.47 | -0.40% | 312 |
| Nov 27, 2025 | 60.00 | 63.02 | 60.00 | 62.72 | 62.72 | 0.02% | 479 |
| Nov 26, 2025 | 62.84 | 62.88 | 62.75 | 62.71 | 62.71 | 0.35% | 199 |
| Nov 25, 2025 | 62.01 | 63.11 | 62.01 | 62.49 | 62.49 | 0.19% | 1,273 |
| Nov 24, 2025 | 63.30 | 63.34 | 62.10 | 62.37 | 62.37 | -1.27% | 1,597 |
| Nov 21, 2025 | 61.66 | 63.30 | 61.65 | 63.17 | 63.17 | 2.75% | 2,004 |
| Nov 20, 2025 | 61.39 | 61.62 | 61.32 | 61.48 | 61.48 | 0.02% | 1,149 |
| Nov 19, 2025 | 61.30 | 61.51 | 61.25 | 61.47 | 61.47 | 0.65% | 2,027 |
| Nov 18, 2025 | 60.90 | 61.27 | 60.81 | 61.07 | 61.07 | -0.25% | 1,061 |
| Nov 17, 2025 | 61.23 | 61.59 | 60.97 | 61.22 | 61.22 | 0.64% | 286 |
| Nov 14, 2025 | 58.99 | 61.45 | 58.25 | 60.83 | 60.83 | -0.67% | 1,481 |
| Nov 13, 2025 | 61.41 | 61.71 | 61.11 | 61.24 | 61.24 | -1.05% | 622 |
| Nov 12, 2025 | 61.80 | 62.03 | 61.49 | 61.89 | 61.89 | 0.67% | 2,379 |
| Nov 11, 2025 | 60.85 | 61.42 | 60.45 | 61.48 | 61.48 | 1.65% | 5,480 |
| Nov 10, 2025 | 60.68 | 60.82 | 60.31 | 60.48 | 60.48 | -0.87% | 1,764 |
| Nov 7, 2025 | 59.91 | 61.01 | 59.90 | 61.01 | 61.01 | 2.23% | 677 |
| Nov 6, 2025 | 59.58 | 60.25 | 59.11 | 59.68 | 59.68 | 0.13% | 400 |