The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 66.52
+1.02 (1.56%)
At close: Feb 5, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 65.41 | 66.78 | 65.32 | 66.52 | 66.52 | 1.56% | 2,124 |
| Feb 4, 2026 | 64.94 | 66.11 | 64.87 | 65.50 | 65.50 | 0.57% | 3,825 |
| Feb 3, 2026 | 63.40 | 65.53 | 63.40 | 65.13 | 65.13 | 1.88% | 3,019 |
| Feb 2, 2026 | 62.90 | 64.21 | 62.70 | 63.93 | 63.93 | 1.28% | 9,620 |
| Jan 30, 2026 | 61.36 | 63.12 | 61.33 | 63.12 | 63.12 | 2.83% | 1,544 |
| Jan 29, 2026 | 60.74 | 61.95 | 60.68 | 61.38 | 61.38 | 0.31% | 2,550 |
| Jan 28, 2026 | 60.94 | 61.44 | 60.60 | 61.19 | 61.19 | 0.39% | 1,766 |
| Jan 27, 2026 | 61.01 | 61.30 | 60.65 | 60.95 | 60.95 | -0.34% | 2,245 |
| Jan 26, 2026 | 61.30 | 61.64 | 61.12 | 61.16 | 61.16 | -0.78% | 3,486 |
| Jan 23, 2026 | 61.11 | 61.64 | 61.07 | 61.64 | 61.64 | 0.59% | 2,353 |
| Jan 22, 2026 | 61.44 | 61.46 | 60.97 | 61.28 | 61.28 | -0.54% | 2,232 |
| Jan 21, 2026 | 61.03 | 61.65 | 60.55 | 61.61 | 61.61 | 0.72% | 2,445 |
| Jan 20, 2026 | 60.15 | 61.17 | 59.80 | 61.17 | 61.17 | 1.68% | 558 |
| Jan 19, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.82% | - |
| Jan 16, 2026 | 60.68 | 60.94 | 60.37 | 60.66 | 60.66 | 0.03% | 895 |
| Jan 15, 2026 | 61.19 | 61.54 | 60.64 | 60.64 | 60.64 | -0.93% | 1,327 |
| Jan 14, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.23% | - |
| Jan 13, 2026 | 60.31 | 61.07 | 60.06 | 61.07 | 61.07 | 1.16% | 2,291 |
| Jan 12, 2026 | 60.06 | 60.70 | 60.01 | 60.37 | 60.37 | -0.53% | 4,475 |
| Jan 9, 2026 | 59.32 | 60.69 | 59.32 | 60.69 | 60.69 | 2.07% | 1,062 |
| Jan 8, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 2.85% | - |
| Jan 7, 2026 | 58.11 | 58.31 | 57.66 | 57.81 | 57.81 | -0.40% | 2,606 |
| Jan 6, 2026 | 58.01 | 58.25 | 57.92 | 58.04 | 58.04 | 0.05% | 1,744 |
| Jan 5, 2026 | 59.06 | 59.24 | 57.98 | 58.01 | 58.01 | -1.59% | 9,610 |
| Jan 2, 2026 | 59.67 | 59.80 | 58.89 | 58.95 | 58.95 | -1.07% | 2,613 |
| Dec 30, 2025 | 59.40 | 59.65 | 59.40 | 59.59 | 59.59 | -0.33% | 358 |
| Dec 29, 2025 | 59.49 | 59.79 | 59.37 | 59.79 | 59.79 | 0.54% | 726 |
| Dec 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | -0.17% | - |
| Dec 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.29% | - |
| Dec 19, 2025 | 59.81 | 60.35 | 59.81 | 60.35 | 60.35 | 0.50% | 1,575 |
| Dec 17, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.13% | - |
| Dec 16, 2025 | 60.24 | 60.49 | 60.13 | 60.13 | 60.13 | -0.51% | 1,200 |
| Dec 15, 2025 | 60.12 | 60.53 | 59.96 | 60.44 | 60.44 | 0.63% | 1,193 |
| Dec 12, 2025 | 59.01 | 60.06 | 58.90 | 60.06 | 60.06 | 2.14% | 1,479 |
| Dec 11, 2025 | 59.93 | 60.20 | 58.80 | 58.80 | 58.80 | -2.41% | 950 |
| Dec 10, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.03% | - |
| Dec 9, 2025 | 60.39 | 60.58 | 60.10 | 60.23 | 60.23 | 0.65% | 763 |
| Dec 8, 2025 | 60.16 | 60.19 | 59.80 | 59.84 | 59.84 | -0.58% | 419 |
| Dec 5, 2025 | 60.43 | 60.61 | 60.14 | 60.19 | 60.19 | -0.59% | 548 |
| 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 |