The Coca-Cola Company (BST:CCC3)
Germany · Delayed Price · Currency is EUR 77.34
+0.71 (0.93%)
At close: Aug 28, 2026
BST:CCC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.98 | 77.58 | 76.58 | 77.34 | 77.34 | 0.93% | 881 |
| Aug 27, 2026 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | -1.12% | - |
| Aug 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.39% | - |
| Aug 25, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | 0.01% | - |
| Aug 24, 2026 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | 1.33% | - |
| Aug 21, 2026 | 77.53 | 77.85 | 77.28 | 77.55 | 77.55 | -0.49% | 1,549 |
| Aug 20, 2026 | 77.17 | 78.62 | 76.91 | 77.93 | 77.93 | 0.63% | 549 |
| Aug 19, 2026 | 76.71 | 77.68 | 76.03 | 77.44 | 77.44 | 1.20% | 4,638 |
| Aug 18, 2026 | 75.26 | 76.80 | 75.03 | 76.52 | 76.52 | 1.89% | 748 |
| Aug 17, 2026 | 75.58 | 75.87 | 75.06 | 75.10 | 75.10 | -0.75% | 2,562 |
| Aug 14, 2026 | 75.98 | 75.98 | 75.40 | 75.67 | 75.67 | -0.21% | 6,456 |
| Aug 13, 2026 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 0.76% | - |
| Aug 12, 2026 | 75.01 | 75.62 | 74.29 | 75.26 | 75.26 | 0.24% | 3,452 |
| Aug 11, 2026 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -0.23% | - |
| Aug 10, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.03% | - |
| Aug 7, 2026 | 75.40 | 75.49 | 74.62 | 75.27 | 75.27 | 0.11% | 1,417 |
| Aug 6, 2026 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | -0.15% | - |
| Aug 5, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.31% | - |
| Aug 4, 2026 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | -0.67% | - |
| Aug 3, 2026 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.70% | - |
| Jul 31, 2026 | 76.99 | 76.99 | 75.67 | 76.11 | 76.11 | -0.63% | 1,667 |
| Jul 30, 2026 | 77.80 | 77.95 | 75.91 | 76.59 | 76.59 | -1.69% | 738 |
| Jul 29, 2026 | 78.20 | 79.41 | 77.15 | 77.91 | 77.91 | 0.41% | 3,999 |
| Jul 28, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 5.05% | - |
| Jul 27, 2026 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 2.24% | - |
| Jul 24, 2026 | 71.55 | 72.32 | 71.32 | 72.24 | 72.24 | 1.49% | 973 |
| Jul 23, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | -1.44% | - |
| Jul 22, 2026 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.42% | - |
| Jul 21, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.29% | - |
| Jul 20, 2026 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | 0.89% | - |
| Jul 17, 2026 | 73.81 | 75.18 | 70.82 | 71.08 | 71.08 | -4.11% | 5,121 |
| Jul 16, 2026 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 3.27% | - |
| Jul 15, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -1.55% | - |
| Jul 14, 2026 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | -1.50% | - |
| Jul 13, 2026 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 1.33% | - |
| Jul 10, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 1.32% | - |
| Jul 9, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -1.14% | - |
| Jul 8, 2026 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | -1.30% | - |
| Jul 7, 2026 | 73.89 | 73.89 | 73.89 | 73.89 | 73.89 | 1.93% | - |
| Jul 6, 2026 | 72.80 | 73.73 | 72.09 | 72.49 | 72.49 | -0.37% | 4,079 |
| Jul 3, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | -0.76% | - |
| Jul 2, 2026 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 2.79% | - |
| Jul 1, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.42% | - |
| Jun 30, 2026 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | -1.69% | - |
| Jun 29, 2026 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | -0.43% | - |
| Jun 26, 2026 | 70.90 | 72.56 | 70.78 | 72.56 | 72.56 | 2.50% | 1,423 |
| Jun 25, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | -0.56% | - |
| Jun 24, 2026 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | 0.96% | - |
| Jun 23, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.96% | - |
| Jun 22, 2026 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.09% | - |