The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 56.40
-0.28 (-0.49%)
At close: Sep 19, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 61.19 | 61.19 | 59.62 | 59.87 | 59.42 | -1.55% | 422 |
| Aug 21, 2025 | 60.92 | 60.92 | 59.84 | 60.81 | 60.36 | 0.31% | 975 |
| Aug 20, 2025 | 60.10 | 61.40 | 60.04 | 60.62 | 60.17 | 1.15% | 1,549 |
| Aug 19, 2025 | 61.47 | 62.14 | 58.50 | 59.93 | 59.48 | 0.49% | 1,063 |
| Aug 18, 2025 | 61.10 | 61.10 | 59.89 | 59.64 | 59.19 | -0.50% | 149 |
| Aug 14, 2025 | 60.36 | 60.44 | 59.99 | 59.94 | 59.49 | -0.55% | 527 |
| Aug 13, 2025 | 60.59 | 60.59 | 60.06 | 60.27 | 59.82 | 0.10% | 716 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.49 | 60.21 | 59.76 | -0.55% | 289 |
| Aug 11, 2025 | 60.48 | 60.62 | 60.43 | 60.54 | 60.09 | 0.20% | 683 |
| Aug 8, 2025 | 60.49 | 60.82 | 60.40 | 60.42 | 59.97 | 0.70% | 419 |
| Aug 7, 2025 | 59.62 | 60.40 | 59.50 | 60.00 | 59.55 | 0.64% | 877 |
| Aug 6, 2025 | 59.75 | 59.77 | 59.29 | 59.62 | 59.17 | -0.10% | 203 |
| Aug 5, 2025 | 59.64 | 59.84 | 59.61 | 59.68 | 59.23 | 0.61% | 992 |
| Aug 4, 2025 | 61.68 | 61.68 | 59.47 | 59.32 | 58.88 | -0.64% | 274 |
| Aug 1, 2025 | 59.58 | 59.62 | 59.18 | 59.70 | 59.25 | 0.13% | 489 |
| Jul 31, 2025 | 60.99 | 60.99 | 59.70 | 59.62 | 59.17 | -1.06% | 899 |
| Jul 30, 2025 | 60.08 | 60.31 | 59.82 | 60.26 | 59.81 | 0.42% | 860 |
| Jul 29, 2025 | 59.20 | 60.01 | 58.87 | 60.01 | 59.56 | 1.40% | 678 |
| Jul 28, 2025 | 59.14 | 59.38 | 58.94 | 59.18 | 58.74 | 0.96% | 746 |
| Jul 25, 2025 | 58.89 | 59.00 | 58.68 | 58.62 | 58.18 | -0.75% | 555 |
| Jul 24, 2025 | 59.00 | 59.09 | 58.75 | 59.06 | 58.62 | 0.87% | 632 |
| Jul 23, 2025 | 59.53 | 59.68 | 58.50 | 58.55 | 58.11 | -1.08% | 1,194 |
| Jul 22, 2025 | 60.48 | 60.48 | 59.00 | 59.19 | 58.75 | -1.04% | 2,312 |
| Jul 21, 2025 | 60.22 | 60.36 | 59.80 | 59.81 | 59.36 | -0.93% | 1,164 |
| Jul 18, 2025 | 60.86 | 60.86 | 60.45 | 60.37 | 59.92 | 0.13% | 797 |
| Jul 17, 2025 | 60.06 | 60.29 | 59.75 | 60.29 | 59.84 | 1.89% | 445 |
| Jul 16, 2025 | 59.79 | 60.07 | 59.00 | 59.17 | 58.73 | -0.87% | 1,558 |
| Jul 15, 2025 | 59.68 | 59.69 | 59.44 | 59.69 | 59.24 | 0.05% | 563 |
| Jul 14, 2025 | 59.96 | 60.00 | 59.50 | 59.66 | 59.21 | -0.10% | 1,820 |
| Jul 11, 2025 | 60.90 | 60.90 | 59.38 | 59.72 | 59.27 | 0.42% | 729 |