The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 58.15
+0.60 (1.04%)
At close: Oct 16, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 57.42 | 58.66 | 57.42 | 58.66 | 58.66 | 0.88% | 146 |
| Oct 16, 2025 | 57.66 | 58.15 | 57.58 | 58.15 | 58.15 | 1.04% | 365 |
| Oct 15, 2025 | 58.20 | 58.22 | 57.55 | 57.55 | 57.55 | -0.74% | 724 |
| Oct 14, 2025 | 57.50 | 57.98 | 57.50 | 57.98 | 57.98 | 0.61% | 1,836 |
| Oct 13, 2025 | 57.63 | 57.63 | 57.46 | 57.63 | 57.63 | -0.10% | 1,207 |
| Oct 10, 2025 | 57.34 | 57.91 | 57.34 | 57.69 | 57.69 | 0.47% | 252 |
| Oct 9, 2025 | 56.83 | 57.55 | 56.83 | 57.42 | 57.42 | 1.04% | 2,440 |
| Oct 8, 2025 | 57.46 | 57.79 | 56.83 | 56.83 | 56.83 | -0.73% | 5,524 |
| Oct 7, 2025 | 56.60 | 57.33 | 56.50 | 57.25 | 57.25 | 1.76% | 6,842 |
| Oct 6, 2025 | 56.99 | 57.27 | 56.26 | 56.26 | 56.26 | -0.74% | 537 |
| Oct 3, 2025 | 56.46 | 56.86 | 56.38 | 56.68 | 56.68 | 0.75% | 161 |
| Oct 2, 2025 | 56.78 | 56.96 | 56.26 | 56.26 | 56.26 | -1.02% | 1,306 |
| Oct 1, 2025 | 56.50 | 56.85 | 56.40 | 56.84 | 56.84 | 0.23% | 6,604 |
| Sep 30, 2025 | 56.16 | 56.71 | 56.16 | 56.71 | 56.71 | 0.76% | 316 |
| Sep 29, 2025 | 56.11 | 56.31 | 55.70 | 56.28 | 56.28 | 0.50% | 3,934 |
| Sep 26, 2025 | 56.51 | 56.65 | 56.00 | 56.00 | 56.00 | -1.08% | 656 |
| Sep 25, 2025 | 56.92 | 57.17 | 56.61 | 56.61 | 56.61 | 0.04% | 449 |
| Sep 24, 2025 | 56.68 | 56.91 | 56.53 | 56.59 | 56.59 | 0.32% | 3,062 |
| Sep 23, 2025 | 56.13 | 56.41 | 56.04 | 56.41 | 56.41 | 0.27% | 1,170 |
| Sep 22, 2025 | 56.71 | 56.71 | 56.26 | 56.26 | 56.26 | -0.39% | 1,038 |
| Sep 19, 2025 | 56.61 | 56.79 | 56.26 | 56.48 | 56.48 | 0.12% | 2,128 |
| Sep 18, 2025 | 56.68 | 56.78 | 56.41 | 56.41 | 56.41 | 0.25% | 1,748 |
| Sep 17, 2025 | 56.01 | 56.57 | 56.01 | 56.27 | 56.27 | 0.50% | 1,117 |
| Sep 16, 2025 | 56.31 | 56.31 | 55.92 | 55.99 | 55.99 | -0.55% | 508 |
| Sep 15, 2025 | 57.06 | 57.06 | 56.22 | 56.30 | 56.30 | -2.60% | 1,113 |
| Sep 12, 2025 | 57.90 | 57.90 | 57.67 | 57.80 | 57.37 | 0.35% | 198 |
| Sep 11, 2025 | 57.85 | 58.18 | 57.60 | 57.60 | 57.17 | -0.41% | 206 |
| Sep 10, 2025 | 57.81 | 57.99 | 57.50 | 57.84 | 57.41 | -0.48% | 382 |
| Sep 9, 2025 | 57.27 | 58.12 | 57.27 | 58.12 | 57.68 | 1.68% | 999 |
| Sep 8, 2025 | 58.13 | 58.22 | 57.16 | 57.16 | 56.73 | -1.30% | 4,284 |
| Sep 5, 2025 | 58.64 | 58.75 | 57.91 | 57.91 | 57.47 | -2.16% | 731 |
| Sep 4, 2025 | 58.99 | 59.23 | 58.99 | 59.19 | 58.74 | 0.31% | 927 |
| Sep 3, 2025 | 59.06 | 59.23 | 58.48 | 59.01 | 58.57 | -0.41% | 1,149 |
| Sep 2, 2025 | 59.01 | 59.39 | 59.01 | 59.25 | 58.80 | 0.39% | 420 |
| Sep 1, 2025 | 59.04 | 59.32 | 59.02 | 59.02 | 58.58 | 0.07% | 2,714 |
| Aug 29, 2025 | 58.61 | 58.98 | 58.61 | 58.98 | 58.54 | 0.46% | 275 |
| Aug 28, 2025 | 59.33 | 59.33 | 58.70 | 58.71 | 58.27 | -0.44% | 586 |
| Aug 27, 2025 | 59.13 | 59.45 | 58.97 | 58.97 | 58.53 | -0.24% | 422 |
| Aug 26, 2025 | 59.32 | 59.52 | 58.96 | 59.11 | 58.67 | -0.39% | 21,791 |
| Aug 25, 2025 | 60.02 | 60.02 | 59.34 | 59.34 | 58.89 | -0.75% | 504 |
| Aug 22, 2025 | 60.86 | 61.00 | 59.79 | 59.79 | 59.34 | -1.60% | 160 |
| Aug 21, 2025 | 60.51 | 60.76 | 60.48 | 60.76 | 60.30 | 0.21% | 167 |
| Aug 20, 2025 | 60.04 | 61.02 | 60.04 | 60.63 | 60.17 | 0.85% | 160 |
| Aug 19, 2025 | 59.26 | 60.12 | 59.26 | 60.12 | 59.67 | 1.49% | 407 |
| Aug 18, 2025 | 59.74 | 59.98 | 59.24 | 59.24 | 58.79 | -1.30% | 755 |
| Aug 15, 2025 | 60.12 | 60.12 | 59.55 | 60.02 | 59.57 | 0.23% | 336 |
| Aug 14, 2025 | 60.29 | 60.38 | 59.85 | 59.88 | 59.43 | -0.65% | 1,386 |
| Aug 13, 2025 | 60.36 | 60.37 | 60.00 | 60.27 | 59.82 | -0.46% | 774 |
| Aug 12, 2025 | 60.72 | 60.88 | 60.55 | 60.55 | 60.09 | -0.23% | 3,259 |
| Aug 11, 2025 | 60.46 | 60.69 | 60.46 | 60.69 | 60.23 | 0.56% | 2,085 |