The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 60.55
+0.04 (0.07%)
At close: Dec 4, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 60.59 | 60.98 | 60.55 | 60.55 | 60.55 | 0.07% | 486 |
| Dec 3, 2025 | 60.81 | 60.90 | 60.51 | 60.51 | 60.51 | -0.44% | 691 |
| Dec 2, 2025 | 61.68 | 62.01 | 60.74 | 60.78 | 60.78 | -2.20% | 1,743 |
| Dec 1, 2025 | 62.80 | 62.80 | 62.08 | 62.15 | 62.15 | -1.15% | 6,077 |
| Nov 28, 2025 | 63.00 | 63.22 | 62.78 | 62.87 | 62.43 | -0.19% | 653 |
| Nov 27, 2025 | 62.83 | 62.99 | 62.82 | 62.99 | 62.55 | 0.19% | 628 |
| Nov 26, 2025 | 62.63 | 62.95 | 62.63 | 62.87 | 62.43 | 0.54% | 1,212 |
| Nov 25, 2025 | 62.96 | 63.09 | 62.52 | 62.53 | 62.09 | -0.26% | 789 |
| Nov 24, 2025 | 63.31 | 63.37 | 62.15 | 62.69 | 62.25 | -1.24% | 618 |
| Nov 21, 2025 | 61.71 | 63.48 | 61.71 | 63.48 | 63.04 | 3.51% | 3,707 |
| Nov 20, 2025 | 61.51 | 61.54 | 61.29 | 61.33 | 60.90 | -0.26% | 41 |
| Nov 19, 2025 | 61.21 | 61.49 | 61.21 | 61.49 | 61.06 | 0.16% | 1,215 |
| Nov 18, 2025 | 60.96 | 61.39 | 60.72 | 61.39 | 60.96 | 0.36% | 604 |
| Nov 17, 2025 | 61.18 | 61.60 | 61.17 | 61.17 | 60.74 | 0.18% | 3,650 |
| Nov 14, 2025 | 61.00 | 61.38 | 60.81 | 61.06 | 60.63 | -0.26% | 663 |
| Nov 13, 2025 | 61.51 | 61.59 | 61.22 | 61.22 | 60.79 | -0.99% | 933 |
| Nov 12, 2025 | 61.70 | 62.03 | 61.61 | 61.83 | 61.40 | 0.10% | 3,164 |
| Nov 11, 2025 | 60.86 | 61.77 | 60.86 | 61.77 | 61.34 | 1.36% | 410 |
| Nov 10, 2025 | 60.77 | 60.94 | 60.49 | 60.94 | 60.51 | 0.02% | 716 |
| Nov 7, 2025 | 59.81 | 60.93 | 59.81 | 60.93 | 60.50 | 2.15% | 422 |
| Nov 6, 2025 | 59.33 | 59.69 | 58.98 | 59.65 | 59.23 | 0.30% | 18,019 |
| Nov 5, 2025 | 59.73 | 59.90 | 59.43 | 59.47 | 59.05 | -0.39% | 666 |
| Nov 4, 2025 | 59.00 | 59.71 | 59.00 | 59.70 | 59.28 | 1.14% | 260 |
| Nov 3, 2025 | 59.90 | 59.90 | 58.86 | 59.03 | 58.62 | -1.24% | 17,614 |
| Oct 31, 2025 | 59.16 | 59.80 | 59.16 | 59.77 | 59.35 | 0.39% | 912 |
| Oct 30, 2025 | 59.11 | 59.83 | 59.01 | 59.54 | 59.12 | 0.80% | 40,527 |
| Oct 29, 2025 | 60.21 | 60.21 | 58.53 | 59.07 | 58.66 | -2.01% | 41,740 |
| Oct 28, 2025 | 60.01 | 60.68 | 60.01 | 60.28 | 59.86 | 0.45% | 1,164 |
| Oct 27, 2025 | 60.08 | 60.08 | 59.65 | 60.01 | 59.59 | -0.10% | 627 |
| Oct 24, 2025 | 60.24 | 60.30 | 59.99 | 60.07 | 59.65 | -0.43% | 521 |
| Oct 23, 2025 | 60.79 | 61.03 | 60.33 | 60.33 | 59.91 | -1.24% | 1,668 |
| Oct 22, 2025 | 61.23 | 61.62 | 61.01 | 61.09 | 60.66 | 0.08% | 1,959 |
| Oct 21, 2025 | 59.00 | 61.39 | 58.80 | 61.04 | 60.61 | 3.77% | 25,634 |
| Oct 20, 2025 | 58.64 | 58.82 | 58.41 | 58.82 | 58.41 | 0.27% | 1,418 |
| Oct 17, 2025 | 57.42 | 58.66 | 57.42 | 58.66 | 58.25 | 0.88% | 146 |
| Oct 16, 2025 | 57.66 | 58.15 | 57.58 | 58.15 | 57.74 | 1.04% | 365 |
| Oct 15, 2025 | 58.20 | 58.22 | 57.55 | 57.55 | 57.15 | -0.74% | 724 |
| Oct 14, 2025 | 57.50 | 57.98 | 57.50 | 57.98 | 57.57 | 0.61% | 1,836 |
| Oct 13, 2025 | 57.63 | 57.63 | 57.46 | 57.63 | 57.23 | -0.10% | 1,207 |
| Oct 10, 2025 | 57.34 | 57.91 | 57.34 | 57.69 | 57.29 | 0.47% | 252 |
| Oct 9, 2025 | 56.83 | 57.55 | 56.83 | 57.42 | 57.02 | 1.04% | 2,440 |
| Oct 8, 2025 | 57.46 | 57.79 | 56.83 | 56.83 | 56.43 | -0.73% | 5,524 |
| Oct 7, 2025 | 56.60 | 57.33 | 56.50 | 57.25 | 56.85 | 1.76% | 6,842 |
| Oct 6, 2025 | 56.99 | 57.27 | 56.26 | 56.26 | 55.87 | -0.74% | 537 |
| Oct 3, 2025 | 56.46 | 56.86 | 56.38 | 56.68 | 56.28 | 0.75% | 161 |
| Oct 2, 2025 | 56.78 | 56.96 | 56.26 | 56.26 | 55.87 | -1.02% | 1,306 |
| Oct 1, 2025 | 56.50 | 56.85 | 56.40 | 56.84 | 56.44 | 0.23% | 6,604 |
| Sep 30, 2025 | 56.16 | 56.71 | 56.16 | 56.71 | 56.31 | 0.76% | 316 |
| Sep 29, 2025 | 56.11 | 56.31 | 55.70 | 56.28 | 55.89 | 0.50% | 3,934 |
| Sep 26, 2025 | 56.51 | 56.65 | 56.00 | 56.00 | 55.61 | -1.08% | 656 |