The Coca-Cola Company (BIT:1KO)
Italy · Delayed Price · Currency is EUR 76.18
-0.45 (-0.59%)
At close: Sep 4, 2026
BIT:1KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 74.69 | 75.17 | 72.59 | 72.63 | 72.63 | -1.49% | 1,310 |
| Jul 16, 2026 | 72.28 | 73.69 | 71.99 | 73.73 | 73.73 | 1.71% | 599 |
| Jul 15, 2026 | 72.98 | 73.07 | 72.28 | 72.49 | 72.49 | -1.04% | 401 |
| Jul 14, 2026 | 73.87 | 73.90 | 73.49 | 73.25 | 73.25 | -0.22% | 370 |
| Jul 13, 2026 | 73.83 | 74.03 | 73.13 | 73.41 | 73.41 | 0.40% | 597 |
| Jul 10, 2026 | 72.52 | 73.12 | 72.13 | 73.12 | 73.12 | 1.36% | 953 |
| Jul 9, 2026 | 72.94 | 73.20 | 71.44 | 72.14 | 72.14 | -2.38% | 1,556 |
| Jul 8, 2026 | 73.60 | 74.58 | 73.60 | 73.90 | 73.90 | -0.18% | 609 |
| Jul 7, 2026 | 72.79 | 74.58 | 71.64 | 74.03 | 74.03 | 2.22% | 1,563 |
| Jul 6, 2026 | 73.21 | 73.49 | 72.56 | 72.42 | 72.42 | -0.37% | 352 |
| Jul 3, 2026 | 72.57 | 73.03 | 72.42 | 72.69 | 72.69 | -0.25% | 1,661 |
| Jul 2, 2026 | 71.52 | 72.97 | 69.77 | 72.87 | 72.87 | 1.58% | 2,783 |
| Jul 1, 2026 | 71.58 | 72.92 | 67.71 | 71.74 | 71.74 | 0.13% | 1,910 |
| Jun 30, 2026 | 72.71 | 72.79 | 71.40 | 71.65 | 71.65 | -1.43% | 1,067 |
| Jun 29, 2026 | 71.98 | 72.95 | 71.73 | 72.69 | 72.69 | 1.74% | 815 |