The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 60.42
+0.42 (0.70%)
At close: Aug 8, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 60.59 | 60.59 | 60.32 | 60.32 | - | 0.18% | 498 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.21 | 60.21 | - | -0.55% | 203 |
| Aug 11, 2025 | 60.48 | 60.62 | 60.43 | 60.54 | - | 0.20% | 683 |
| Aug 8, 2025 | 60.49 | 60.82 | 60.40 | 60.42 | - | 0.70% | 419 |
| Aug 7, 2025 | 59.62 | 60.40 | 59.50 | 60.00 | - | 0.64% | 877 |
| Aug 6, 2025 | 59.75 | 59.77 | 59.29 | 59.62 | - | -0.10% | 203 |
| Aug 5, 2025 | 59.64 | 59.84 | 59.61 | 59.68 | - | 0.61% | 992 |
| Aug 4, 2025 | 61.68 | 61.68 | 59.32 | 59.32 | - | -0.64% | 274 |
| Aug 1, 2025 | 59.58 | 59.70 | 59.18 | 59.70 | - | 0.13% | 489 |
| Jul 31, 2025 | 60.99 | 60.99 | 59.62 | 59.62 | - | -1.06% | 899 |
| Jul 30, 2025 | 60.08 | 60.31 | 59.82 | 60.26 | - | 0.42% | 860 |
| Jul 29, 2025 | 59.20 | 60.01 | 58.87 | 60.01 | - | 1.40% | 678 |
| Jul 28, 2025 | 59.14 | 59.38 | 58.94 | 59.18 | - | 0.96% | 746 |
| Jul 25, 2025 | 58.89 | 59.00 | 58.62 | 58.62 | - | -0.75% | 555 |
| Jul 24, 2025 | 59.00 | 59.09 | 58.75 | 59.06 | - | 0.87% | 632 |
| Jul 23, 2025 | 59.53 | 59.68 | 58.50 | 58.55 | - | -1.08% | 1,194 |
| Jul 22, 2025 | 60.48 | 60.48 | 59.00 | 59.19 | - | -1.04% | 2,312 |
| Jul 21, 2025 | 60.22 | 60.36 | 59.80 | 59.81 | - | -0.93% | 1,164 |
| Jul 18, 2025 | 60.86 | 60.86 | 60.37 | 60.37 | - | 0.13% | 797 |
| Jul 17, 2025 | 60.06 | 60.29 | 59.75 | 60.29 | - | 1.89% | 445 |
| Jul 16, 2025 | 59.79 | 60.07 | 59.00 | 59.17 | - | -0.87% | 1,558 |
| Jul 15, 2025 | 59.68 | 59.69 | 59.44 | 59.69 | - | 0.05% | 563 |
| Jul 14, 2025 | 59.96 | 60.00 | 59.50 | 59.66 | - | -0.10% | 1,820 |
| Jul 11, 2025 | 60.90 | 60.90 | 59.38 | 59.72 | - | 0.42% | 729 |
| Jul 10, 2025 | 59.50 | 60.14 | 59.22 | 59.47 | - | 0.52% | 1,796 |
| Jul 9, 2025 | 60.15 | 60.23 | 59.16 | 59.16 | - | -1.33% | 1,407 |
| Jul 8, 2025 | 60.41 | 60.55 | 59.92 | 59.96 | - | -1.01% | 705 |
| Jul 7, 2025 | 60.98 | 60.99 | 60.14 | 60.57 | - | 0.20% | 2,112 |
| Jul 4, 2025 | 60.82 | 60.82 | 60.34 | 60.45 | - | -0.02% | 523 |
| Jul 3, 2025 | 60.47 | 60.57 | 60.09 | 60.46 | - | 0.30% | 1,242 |
| Jul 2, 2025 | 61.04 | 61.09 | 60.08 | 60.28 | - | -1.65% | 2,501 |
| Jul 1, 2025 | 60.15 | 61.29 | 59.89 | 61.29 | - | 2.29% | 338 |
| Jun 30, 2025 | 59.78 | 60.45 | 59.78 | 59.92 | - | 0.15% | 583 |
| Jun 27, 2025 | 59.44 | 59.85 | 59.30 | 59.83 | - | 0.94% | 1,769 |
| Jun 26, 2025 | 59.54 | 60.44 | 59.19 | 59.27 | - | -1.27% | 1,468 |
| Jun 25, 2025 | 60.71 | 60.71 | 60.00 | 60.03 | - | -0.45% | 974 |
| Jun 24, 2025 | 60.43 | 60.43 | 60.14 | 60.30 | - | 0.30% | 317 |
| Jun 23, 2025 | 60.12 | 60.29 | 60.00 | 60.12 | - | -0.32% | 378 |
| Jun 20, 2025 | 60.38 | 60.39 | 60.00 | 60.31 | - | -0.35% | 423 |
| Jun 19, 2025 | 62.00 | 62.28 | 60.17 | 60.52 | - | 0.55% | 663 |
| Jun 18, 2025 | 60.86 | 60.87 | 60.19 | 60.19 | - | -1.41% | 553 |
| Jun 17, 2025 | 61.00 | 61.11 | 61.00 | 61.05 | - | 0.43% | 63 |
| Jun 16, 2025 | 61.69 | 61.69 | 60.79 | 60.79 | - | -1.76% | 1,381 |
| Jun 13, 2025 | 62.37 | 62.69 | 61.85 | 61.88 | - | -5.12% | 1,179 |
| Jun 12, 2025 | 60.01 | 65.22 | 60.01 | 65.22 | - | 4.10% | 812 |
| Jun 11, 2025 | 63.48 | 63.48 | 62.65 | 62.65 | - | -0.74% | 351 |
| Jun 10, 2025 | 63.98 | 63.98 | 62.82 | 63.12 | - | 0.98% | 121 |
| Jun 9, 2025 | 63.98 | 63.98 | 62.40 | 62.51 | - | 0.13% | 489 |
| Jun 6, 2025 | 62.05 | 62.62 | 62.05 | 62.43 | - | 0.50% | 88 |
| Jun 5, 2025 | 62.48 | 62.90 | 62.12 | 62.12 | - | -0.50% | 325 |