The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 59.69
0.00 (0.00%)
At close: Oct 31, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.46 | 60.26 | 58.97 | 59.69 | 59.69 | - | 2,692 |
| Oct 30, 2025 | 59.12 | 59.84 | 59.00 | 59.69 | 59.69 | 1.72% | 466 |
| Oct 29, 2025 | 60.06 | 60.24 | 58.62 | 58.68 | 58.68 | -3.07% | 979 |
| Oct 28, 2025 | 60.24 | 60.77 | 60.01 | 60.54 | 60.54 | 1.36% | 401 |
| Oct 27, 2025 | 60.00 | 60.00 | 59.55 | 59.73 | 59.73 | -0.57% | 996 |
| Oct 24, 2025 | 60.37 | 60.37 | 60.06 | 60.07 | 60.07 | -0.48% | 370 |
| Oct 23, 2025 | 60.96 | 61.15 | 60.20 | 60.36 | 60.36 | -1.90% | 1,895 |
| Oct 22, 2025 | 61.00 | 61.58 | 59.21 | 61.53 | 61.53 | 1.03% | 2,151 |
| Oct 21, 2025 | 58.89 | 61.32 | 58.66 | 60.90 | 60.90 | 4.07% | 6,278 |
| Oct 20, 2025 | 58.80 | 58.80 | 58.37 | 58.52 | 58.52 | 0.14% | 737 |
| Oct 17, 2025 | 57.56 | 58.35 | 57.55 | 58.44 | 58.44 | 0.19% | 697 |
| Oct 16, 2025 | 57.75 | 58.33 | 57.53 | 58.33 | 58.33 | 0.81% | 566 |
| Oct 15, 2025 | 57.90 | 58.31 | 57.82 | 57.86 | 57.86 | 0.17% | 1,933 |
| Oct 14, 2025 | 59.95 | 59.95 | 56.52 | 57.76 | 57.76 | 0.30% | 3,236 |
| Oct 13, 2025 | 57.74 | 57.75 | 57.22 | 57.59 | 57.59 | -0.50% | 938 |
| Oct 10, 2025 | 57.54 | 57.88 | 57.35 | 57.88 | 57.88 | 0.40% | 2,063 |
| Oct 9, 2025 | 57.13 | 57.69 | 56.95 | 57.65 | 57.65 | 1.07% | 834 |
| Oct 8, 2025 | 57.60 | 58.57 | 57.03 | 57.04 | 57.04 | -0.33% | 973 |
| Oct 7, 2025 | 56.52 | 57.22 | 56.50 | 57.23 | 57.23 | 1.54% | 1,138 |
| Oct 6, 2025 | 56.99 | 58.24 | 56.29 | 56.36 | 56.36 | -0.46% | 982 |
| Oct 3, 2025 | 56.49 | 56.91 | 56.30 | 56.62 | 56.62 | -0.02% | 1,883 |
| Oct 2, 2025 | 56.99 | 57.02 | 56.57 | 56.63 | 56.63 | -0.42% | 1,321 |
| Oct 1, 2025 | 56.36 | 57.42 | 56.36 | 56.87 | 56.87 | 0.34% | 3,251 |
| Sep 30, 2025 | 56.37 | 56.76 | 56.01 | 56.68 | 56.68 | 0.75% | 5,286 |
| Sep 29, 2025 | 56.03 | 56.33 | 55.63 | 56.26 | 56.26 | -0.21% | 1,029 |
| Sep 26, 2025 | 56.73 | 56.76 | 56.53 | 56.38 | 56.38 | -0.65% | 831 |
| Sep 25, 2025 | 56.58 | 57.22 | 56.43 | 56.75 | 56.75 | 0.32% | 5,370 |
| Sep 24, 2025 | 56.58 | 56.74 | 56.53 | 56.57 | 56.57 | 1.02% | 1,840 |
| Sep 23, 2025 | 56.39 | 56.39 | 55.83 | 56.00 | 56.00 | -0.73% | 703 |
| Sep 22, 2025 | 56.52 | 56.83 | 56.17 | 56.41 | 56.41 | 0.02% | 996 |
| Sep 19, 2025 | 57.07 | 57.07 | 56.22 | 56.40 | 56.40 | -0.49% | 2,565 |
| Sep 18, 2025 | 56.68 | 56.87 | 56.54 | 56.68 | 56.68 | 0.09% | 1,008 |
| Sep 17, 2025 | 56.08 | 56.65 | 55.92 | 56.63 | 56.63 | 1.22% | 2,530 |
| Sep 16, 2025 | 56.35 | 56.43 | 55.82 | 55.95 | 55.95 | -0.75% | 2,844 |
| Sep 15, 2025 | 57.00 | 57.07 | 56.40 | 56.37 | 56.37 | -3.36% | 4,674 |
| Sep 12, 2025 | 59.90 | 60.45 | 54.75 | 58.33 | 58.33 | 0.53% | 5,059 |
| Sep 11, 2025 | 58.49 | 58.49 | 57.85 | 58.02 | 57.59 | 0.99% | 706 |
| Sep 10, 2025 | 58.08 | 58.16 | 57.45 | 57.45 | 57.02 | -0.66% | 1,078 |
| Sep 9, 2025 | 57.58 | 58.00 | 57.33 | 57.83 | 57.40 | 1.00% | 987 |
| Sep 8, 2025 | 58.15 | 58.23 | 57.26 | 57.26 | 56.83 | -1.67% | 1,969 |
| Sep 5, 2025 | 58.82 | 58.83 | 58.10 | 58.23 | 57.79 | -1.54% | 4,030 |
| Sep 4, 2025 | 59.26 | 59.61 | 59.06 | 59.14 | 58.70 | 0.14% | 1,686 |
| Sep 3, 2025 | 59.08 | 59.32 | 58.66 | 59.06 | 58.62 | 0.20% | 789 |
| Sep 2, 2025 | 59.04 | 59.69 | 58.50 | 58.94 | 58.50 | -0.52% | 702 |
| Sep 1, 2025 | 59.67 | 59.67 | 58.95 | 59.25 | 58.81 | 0.85% | 657 |
| Aug 29, 2025 | 58.62 | 58.92 | 58.62 | 58.75 | 58.31 | 0.02% | 510 |
| Aug 28, 2025 | 59.30 | 59.40 | 58.60 | 58.74 | 58.30 | -0.73% | 1,696 |
| Aug 27, 2025 | 59.35 | 59.60 | 59.23 | 59.17 | 58.73 | 0.29% | 1,016 |
| Aug 26, 2025 | 59.57 | 61.06 | 59.00 | 59.00 | 58.56 | -0.77% | 3,014 |
| Aug 25, 2025 | 59.68 | 60.08 | 59.45 | 59.46 | 59.02 | -0.68% | 1,059 |