The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 60.93
+1.28 (2.15%)
At close: Nov 7, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 59.81 | 60.93 | 59.81 | 60.93 | 60.93 | 2.15% | 422 |
| Nov 6, 2025 | 59.33 | 59.69 | 58.98 | 59.65 | 59.65 | 0.30% | 18,019 |
| Nov 5, 2025 | 59.73 | 59.90 | 59.43 | 59.47 | 59.47 | -0.39% | 666 |
| Nov 4, 2025 | 59.00 | 59.71 | 59.00 | 59.70 | 59.70 | 1.14% | 260 |
| Nov 3, 2025 | 59.90 | 59.90 | 58.86 | 59.03 | 59.03 | -1.24% | 17,614 |
| Oct 31, 2025 | 59.16 | 59.80 | 59.16 | 59.77 | 59.77 | 0.39% | 912 |
| Oct 30, 2025 | 59.11 | 59.83 | 59.01 | 59.54 | 59.54 | 0.80% | 40,527 |
| Oct 29, 2025 | 60.21 | 60.21 | 58.53 | 59.07 | 59.07 | -2.01% | 41,740 |
| Oct 28, 2025 | 60.01 | 60.68 | 60.01 | 60.28 | 60.28 | 0.45% | 1,164 |
| Oct 27, 2025 | 60.08 | 60.08 | 59.65 | 60.01 | 60.01 | -0.10% | 627 |
| Oct 24, 2025 | 60.24 | 60.30 | 59.99 | 60.07 | 60.07 | -0.43% | 521 |
| Oct 23, 2025 | 60.79 | 61.03 | 60.33 | 60.33 | 60.33 | -1.24% | 1,668 |
| Oct 22, 2025 | 61.23 | 61.62 | 61.01 | 61.09 | 61.09 | 0.08% | 1,959 |
| Oct 21, 2025 | 59.00 | 61.39 | 58.80 | 61.04 | 61.04 | 3.77% | 25,634 |
| Oct 20, 2025 | 58.64 | 58.82 | 58.41 | 58.82 | 58.82 | 0.27% | 1,418 |
| 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 |