The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 77.20
-0.92 (-1.18%)
At close: Sep 25, 2026
BIT:1KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 77.21 | 77.86 | 76.75 | 77.20 | 77.20 | -1.18% | 391 |
| Sep 24, 2026 | 77.57 | 78.76 | 77.00 | 78.12 | 78.12 | 0.90% | 1,616 |
| Sep 23, 2026 | 78.81 | 78.81 | 77.19 | 77.42 | 77.42 | 0.36% | 942 |
| Sep 22, 2026 | 76.58 | 77.48 | 76.13 | 77.14 | 77.14 | 0.70% | 855 |
| Sep 21, 2026 | 77.01 | 77.05 | 76.55 | 76.60 | 76.60 | -0.04% | 683 |
| Sep 18, 2026 | 76.78 | 77.09 | 76.13 | 76.63 | 76.63 | 0.10% | 542 |
| Sep 17, 2026 | 76.15 | 77.23 | 76.12 | 76.55 | 76.55 | -0.21% | 1,208 |
| Sep 16, 2026 | 76.95 | 77.10 | 76.33 | 76.71 | 76.71 | - | 287 |
| Sep 15, 2026 | 75.82 | 76.71 | 75.82 | 76.71 | 76.71 | 1.17% | 291 |
| Sep 14, 2026 | 79.50 | 79.50 | 74.12 | 75.82 | 75.82 | -0.13% | 338 |
| Sep 11, 2026 | 77.59 | 77.59 | 75.79 | 75.92 | 75.92 | -0.09% | 508 |
| Sep 10, 2026 | 75.69 | 76.45 | 75.57 | 75.99 | 75.99 | 0.54% | 308 |
| Sep 9, 2026 | 76.02 | 76.19 | 75.33 | 75.58 | 75.58 | -0.05% | 931 |
| Sep 8, 2026 | 75.90 | 75.91 | 75.38 | 75.62 | 75.62 | -0.59% | 807 |
| Sep 7, 2026 | 76.00 | 77.05 | 75.98 | 76.07 | 76.07 | -0.14% | 565 |
| Sep 4, 2026 | 76.50 | 76.76 | 76.14 | 76.18 | 76.18 | -0.59% | 1,054 |
| Sep 3, 2026 | 76.41 | 76.63 | 76.04 | 76.63 | 76.63 | 0.13% | 760 |
| Sep 2, 2026 | 76.20 | 76.39 | 75.80 | 76.53 | 76.53 | 0.39% | 227 |
| Sep 1, 2026 | 76.73 | 77.36 | 76.23 | 76.23 | 76.23 | -0.86% | 809 |
| Aug 31, 2026 | 77.41 | 78.38 | 76.75 | 76.89 | 76.89 | -0.52% | 719 |
| Aug 28, 2026 | 77.10 | 77.41 | 76.83 | 77.29 | 77.29 | 0.27% | 859 |
| Aug 27, 2026 | 76.95 | 77.11 | 76.50 | 77.08 | 77.08 | -0.99% | 1,697 |
| Aug 26, 2026 | 78.76 | 78.81 | 77.85 | 77.85 | 77.85 | -0.73% | 565 |
| Aug 25, 2026 | 78.86 | 78.99 | 78.31 | 78.42 | 78.42 | -0.56% | 741 |
| Aug 24, 2026 | 78.12 | 79.24 | 78.12 | 78.86 | 78.86 | 1.86% | 1,591 |
| Aug 21, 2026 | 77.40 | 77.91 | 77.24 | 77.42 | 77.42 | -1.07% | 376 |
| Aug 20, 2026 | 77.02 | 78.39 | 76.91 | 78.26 | 78.26 | 1.98% | 1,659 |
| Aug 19, 2026 | 77.10 | 77.13 | 76.38 | 76.74 | 76.74 | 0.10% | 662 |
| Aug 18, 2026 | 75.51 | 76.66 | 75.51 | 76.66 | 76.66 | 1.87% | 853 |
| Aug 17, 2026 | 77.66 | 77.66 | 75.15 | 75.25 | 75.25 | -0.83% | 845 |
| Aug 14, 2026 | 75.94 | 75.94 | 75.50 | 75.88 | 75.88 | 0.18% | 1,133 |
| Aug 13, 2026 | 75.52 | 75.69 | 75.30 | 75.74 | 75.74 | 0.36% | 329 |
| Aug 12, 2026 | 74.95 | 75.02 | 74.44 | 75.47 | 75.47 | 0.76% | 787 |
| Aug 11, 2026 | 75.47 | 75.47 | 74.66 | 74.90 | 74.90 | -1.17% | 599 |
| Aug 10, 2026 | 75.40 | 75.79 | 74.88 | 75.79 | 75.79 | 0.85% | 1,331 |
| Aug 7, 2026 | 75.50 | 75.50 | 74.57 | 75.15 | 75.15 | -0.13% | 713 |
| Aug 6, 2026 | 75.66 | 75.97 | 75.56 | 75.25 | 75.25 | -0.27% | 597 |
| Aug 5, 2026 | 75.19 | 75.45 | 74.88 | 75.45 | 75.45 | 0.99% | 329 |
| Aug 4, 2026 | 75.59 | 75.60 | 73.89 | 74.71 | 74.71 | -1.16% | 1,505 |
| Aug 3, 2026 | 76.09 | 76.66 | 75.45 | 75.59 | 75.59 | -1.03% | 1,457 |
| Jul 31, 2026 | 76.87 | 76.87 | 76.06 | 76.38 | 76.38 | - | 932 |
| Jul 30, 2026 | 77.77 | 78.02 | 75.83 | 76.38 | 76.38 | -4.33% | 1,264 |
| Jul 29, 2026 | 77.76 | 79.69 | 77.41 | 79.84 | 79.84 | 2.14% | 1,611 |
| Jul 28, 2026 | 74.09 | 79.16 | 74.09 | 78.17 | 78.17 | 6.08% | 3,442 |
| Jul 27, 2026 | 72.03 | 73.70 | 71.88 | 73.69 | 73.69 | 2.18% | 613 |
| Jul 24, 2026 | 71.60 | 72.12 | 71.40 | 72.12 | 72.12 | 0.57% | 320 |
| Jul 23, 2026 | 72.24 | 72.24 | 71.30 | 71.71 | 71.71 | -0.33% | 483 |
| Jul 22, 2026 | 79.23 | 79.23 | 72.06 | 71.95 | 71.95 | -0.11% | 681 |
| Jul 21, 2026 | 71.69 | 72.10 | 71.54 | 72.03 | 72.03 | 0.78% | 387 |
| Jul 20, 2026 | 71.67 | 72.22 | 71.10 | 71.47 | 71.47 | -1.60% | 1,075 |