The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 59.19
+0.18 (0.31%)
At close: Sep 4, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.64 | 58.75 | 57.91 | 57.91 | 57.91 | -2.16% | 731 |
| Sep 4, 2025 | 58.99 | 59.23 | 58.99 | 59.19 | 59.19 | 0.31% | 927 |
| Sep 3, 2025 | 59.06 | 59.23 | 58.48 | 59.01 | 59.01 | -0.41% | 1,149 |
| Sep 2, 2025 | 59.01 | 59.39 | 59.01 | 59.25 | 59.25 | 0.39% | 420 |
| Sep 1, 2025 | 59.04 | 59.32 | 59.02 | 59.02 | 59.02 | 0.07% | 2,714 |
| Aug 29, 2025 | 58.61 | 58.98 | 58.61 | 58.98 | 58.98 | 0.46% | 275 |
| Aug 28, 2025 | 59.33 | 59.33 | 58.70 | 58.71 | 58.71 | -0.44% | 586 |
| Aug 27, 2025 | 59.13 | 59.45 | 58.97 | 58.97 | 58.97 | -0.24% | 422 |
| Aug 26, 2025 | 59.32 | 59.52 | 58.96 | 59.11 | 59.11 | -0.39% | 21,791 |
| Aug 25, 2025 | 60.02 | 60.02 | 59.34 | 59.34 | 59.34 | -0.75% | 504 |
| Aug 22, 2025 | 60.86 | 61.00 | 59.79 | 59.79 | 59.79 | -1.60% | 160 |
| Aug 21, 2025 | 60.51 | 60.76 | 60.48 | 60.76 | 60.76 | 0.21% | 167 |
| Aug 20, 2025 | 60.04 | 61.02 | 60.04 | 60.63 | 60.63 | 0.85% | 160 |
| Aug 19, 2025 | 59.26 | 60.12 | 59.26 | 60.12 | 60.12 | 1.49% | 407 |
| Aug 18, 2025 | 59.74 | 59.98 | 59.24 | 59.24 | 59.24 | -1.30% | 755 |
| Aug 15, 2025 | 60.12 | 60.12 | 59.55 | 60.02 | 60.02 | 0.23% | 336 |
| Aug 14, 2025 | 60.29 | 60.38 | 59.85 | 59.88 | 59.88 | -0.65% | 1,386 |
| Aug 13, 2025 | 60.36 | 60.37 | 60.00 | 60.27 | 60.27 | -0.46% | 774 |
| Aug 12, 2025 | 60.72 | 60.88 | 60.55 | 60.55 | 60.55 | -0.23% | 3,259 |
| Aug 11, 2025 | 60.46 | 60.69 | 60.46 | 60.69 | 60.69 | 0.56% | 2,085 |
| Aug 8, 2025 | 60.31 | 60.67 | 60.27 | 60.35 | 60.35 | -0.49% | 651 |
| Aug 7, 2025 | 59.55 | 60.65 | 59.44 | 60.65 | 60.65 | 1.40% | 2,658 |
| Aug 6, 2025 | 59.84 | 59.84 | 59.08 | 59.81 | 59.81 | 0.17% | 976 |
| Aug 5, 2025 | 59.57 | 59.78 | 59.57 | 59.71 | 59.71 | 0.12% | 1,469 |
| Aug 4, 2025 | 59.63 | 59.69 | 59.50 | 59.64 | 59.64 | -0.15% | 657 |
| Aug 1, 2025 | 59.41 | 59.73 | 59.22 | 59.73 | 59.73 | -0.30% | 2,073 |
| Jul 31, 2025 | 59.86 | 59.91 | 59.86 | 59.91 | 59.91 | -0.30% | 70 |
| Jul 30, 2025 | 59.91 | 60.23 | 59.91 | 60.09 | 60.09 | 0.28% | 338 |
| Jul 29, 2025 | 58.80 | 60.14 | 58.80 | 59.92 | 59.92 | 1.94% | 1,946 |
| Jul 28, 2025 | 59.09 | 59.30 | 58.78 | 58.78 | 58.78 | -0.07% | 10,432 |
| Jul 25, 2025 | 58.84 | 58.99 | 58.62 | 58.82 | 58.82 | 0.07% | 334 |
| Jul 24, 2025 | 58.75 | 59.03 | 58.75 | 58.78 | 58.78 | 0.41% | 2,069 |
| Jul 23, 2025 | 59.40 | 59.57 | 58.54 | 58.54 | 58.54 | -0.96% | 3,132 |
| Jul 22, 2025 | 60.01 | 60.54 | 58.95 | 59.11 | 59.11 | -1.58% | 2,616 |
| Jul 21, 2025 | 60.07 | 60.30 | 60.06 | 60.06 | 60.06 | -0.38% | 638 |
| Jul 18, 2025 | 60.76 | 60.89 | 60.29 | 60.29 | 60.29 | -0.90% | 495 |
| Jul 17, 2025 | 59.51 | 60.84 | 59.51 | 60.84 | 60.84 | 2.22% | 2,771 |
| Jul 16, 2025 | 59.60 | 60.02 | 59.20 | 59.52 | 59.52 | -0.67% | 748 |
| Jul 15, 2025 | 59.51 | 59.92 | 59.48 | 59.92 | 59.92 | 0.69% | 941 |
| Jul 14, 2025 | 59.89 | 59.89 | 59.50 | 59.51 | 59.51 | -0.65% | 771 |
| Jul 11, 2025 | 59.81 | 59.90 | 59.69 | 59.90 | 59.90 | 0.39% | 644 |
| Jul 10, 2025 | 59.11 | 59.67 | 59.11 | 59.67 | 59.67 | 0.76% | 1,153 |
| Jul 9, 2025 | 60.02 | 60.11 | 59.00 | 59.22 | 59.22 | -1.43% | 1,433 |
| Jul 8, 2025 | 60.61 | 60.61 | 60.08 | 60.08 | 60.08 | -0.91% | 106 |
| Jul 7, 2025 | 60.86 | 60.99 | 60.46 | 60.63 | 60.63 | -0.26% | 197 |
| Jul 4, 2025 | 60.36 | 60.97 | 60.36 | 60.79 | 60.79 | 0.35% | 35 |
| Jul 3, 2025 | 60.11 | 60.58 | 60.07 | 60.58 | 60.58 | 0.88% | 468 |
| Jul 2, 2025 | 60.81 | 61.09 | 59.99 | 60.05 | 60.05 | -1.86% | 535 |
| Jul 1, 2025 | 60.01 | 61.51 | 59.90 | 61.19 | 61.19 | 2.43% | 550 |
| Jun 30, 2025 | 60.01 | 60.03 | 59.74 | 59.74 | 59.74 | -0.37% | 1,745 |