The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 67.30
+0.30 (0.45%)
Last updated: May 7, 2026, 2:43 PM CET
BIT:1KO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | - | 0.82% | - |
| May 6, 2026 | 66.81 | 67.20 | 66.29 | 66.97 | 66.97 | 0.03% | 1,461 |
| May 5, 2026 | 66.96 | 67.10 | 66.46 | 66.95 | 66.95 | -0.24% | 1,217 |
| May 4, 2026 | 67.02 | 67.11 | 66.70 | 67.11 | 67.11 | 0.37% | 1,491 |
| Apr 30, 2026 | 67.55 | 67.64 | 66.81 | 66.86 | 66.86 | -0.55% | 778 |
| Apr 29, 2026 | 66.75 | 67.40 | 66.49 | 67.23 | 67.23 | -1.65% | 1,149 |
| Apr 28, 2026 | 65.12 | 68.54 | 64.68 | 68.36 | 68.36 | 5.54% | 3,091 |
| Apr 27, 2026 | 65.37 | 65.38 | 64.82 | 64.77 | 64.77 | -1.17% | 358 |
| Apr 24, 2026 | 65.07 | 65.60 | 64.80 | 65.54 | 65.54 | 0.63% | 1,890 |
| Apr 23, 2026 | 63.90 | 65.30 | 63.90 | 65.13 | 65.13 | 1.77% | 232 |
| Apr 22, 2026 | 63.80 | 64.10 | 63.65 | 64.00 | 64.00 | 0.57% | 1,246 |
| Apr 21, 2026 | 64.15 | 64.33 | 63.53 | 63.64 | 63.64 | -1.36% | 287 |
| Apr 20, 2026 | 64.65 | 64.68 | 64.26 | 64.52 | 64.52 | 0.39% | 1,112 |
| Apr 17, 2026 | 63.94 | 64.31 | 63.19 | 64.27 | 64.27 | 0.37% | 935 |
| Apr 16, 2026 | 63.99 | 64.36 | 63.79 | 64.03 | 64.03 | 0.63% | 326 |
| Apr 15, 2026 | 64.75 | 64.76 | 63.50 | 63.63 | 63.63 | -1.94% | 1,238 |
| Apr 14, 2026 | 64.95 | 64.95 | 64.37 | 64.89 | 64.89 | -0.18% | 1,152 |
| Apr 13, 2026 | 66.33 | 66.49 | 65.16 | 65.01 | 65.01 | -2.00% | 1,916 |
| Apr 10, 2026 | 67.02 | 67.02 | 66.38 | 66.34 | 66.34 | -0.24% | 120 |
| Apr 9, 2026 | 66.14 | 66.60 | 65.70 | 66.50 | 66.50 | 1.39% | 620 |
| Apr 8, 2026 | 65.60 | 65.60 | 65.20 | 65.59 | 65.59 | -0.47% | 460 |
| Apr 7, 2026 | 66.91 | 67.16 | 66.63 | 65.90 | 65.90 | -0.80% | 181 |
| Apr 2, 2026 | 65.91 | 66.65 | 65.91 | 66.43 | 66.43 | 1.28% | 88 |
| Apr 1, 2026 | 65.91 | 65.92 | 65.46 | 65.59 | 65.59 | -0.26% | 523 |
| Mar 31, 2026 | 66.57 | 66.60 | 65.66 | 65.76 | 65.76 | -1.85% | 227 |
| Mar 30, 2026 | 65.63 | 67.75 | 65.63 | 67.00 | 67.00 | 1.85% | 929 |
| Mar 27, 2026 | 65.80 | 65.80 | 64.88 | 65.78 | 65.78 | 0.24% | 142 |
| Mar 26, 2026 | 64.98 | 66.20 | 64.90 | 65.62 | 65.62 | 0.95% | 176 |
| Mar 25, 2026 | 65.29 | 65.51 | 63.85 | 65.00 | 65.00 | -0.28% | 225 |
| Mar 24, 2026 | 65.04 | 65.36 | 62.50 | 65.18 | 65.18 | 0.77% | 161 |
| Mar 23, 2026 | 63.00 | 65.38 | 63.00 | 64.68 | 64.68 | -0.72% | 352 |
| Mar 20, 2026 | 65.43 | 66.65 | 62.82 | 65.15 | 65.15 | -1.06% | 624 |
| Mar 19, 2026 | 66.23 | 68.28 | 64.35 | 65.85 | 65.85 | -0.74% | 1,128 |
| Mar 18, 2026 | 67.04 | 69.44 | 64.10 | 66.34 | 66.34 | -1.72% | 959 |
| Mar 17, 2026 | 67.11 | 69.65 | 67.11 | 67.50 | 67.50 | -0.32% | 262 |
| Mar 16, 2026 | 65.49 | 69.99 | 64.32 | 67.72 | 67.72 | 2.98% | 738 |
| Mar 13, 2026 | 67.18 | 69.91 | 64.36 | 65.76 | 65.76 | -2.00% | 1,163 |
| Mar 12, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.36% | - |
| Mar 11, 2026 | 67.28 | 67.40 | 66.08 | 66.86 | 66.40 | -0.28% | 297 |
| Mar 10, 2026 | 69.28 | 69.28 | 64.58 | 67.05 | 66.59 | 0.42% | 1,259 |
| Mar 9, 2026 | 66.66 | 66.80 | 66.08 | 66.77 | 66.31 | 0.80% | 1,018 |
| Mar 6, 2026 | 68.19 | 68.19 | 66.05 | 66.24 | 65.79 | -1.02% | 1,286 |
| Mar 5, 2026 | 67.12 | 67.45 | 66.84 | 66.92 | 66.46 | -0.19% | 503 |
| Mar 4, 2026 | 68.37 | 68.43 | 67.05 | 67.05 | 66.59 | -1.19% | 690 |
| Mar 3, 2026 | 68.93 | 68.93 | 67.86 | 67.86 | 67.40 | -1.67% | 5,988 |
| Mar 2, 2026 | 69.39 | 69.45 | 68.97 | 69.01 | 68.54 | 0.15% | 2,228 |
| Feb 27, 2026 | 69.54 | 69.54 | 67.83 | 68.91 | 68.44 | 1.22% | 356 |
| Feb 26, 2026 | 68.05 | 70.43 | 64.90 | 68.08 | 67.61 | 0.03% | 3,616 |
| Feb 25, 2026 | 68.26 | 68.55 | 68.09 | 68.06 | 67.59 | -0.35% | 1,008 |
| Feb 24, 2026 | 68.26 | 68.48 | 68.20 | 68.30 | 67.83 | 0.35% | 1,681 |