The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 57.47
-0.56 (-0.97%)
Sep 12, 2025, 5:35 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.00 | 58.00 | 57.41 | 57.47 | 57.47 | -0.97% | 7,527 |
| Sep 11, 2025 | 57.91 | 58.25 | 57.81 | 58.03 | 58.03 | 0.87% | 13,703 |
| Sep 10, 2025 | 57.82 | 58.11 | 57.40 | 57.53 | 57.53 | -0.57% | 6,596 |
| Sep 9, 2025 | 57.52 | 58.00 | 57.33 | 57.86 | 57.86 | 1.03% | 21,241 |
| Sep 8, 2025 | 58.17 | 58.26 | 57.27 | 57.27 | 57.27 | -1.60% | 21,632 |
| Sep 5, 2025 | 58.69 | 58.75 | 57.93 | 58.20 | 58.20 | -1.59% | 21,882 |
| Sep 4, 2025 | 59.05 | 59.65 | 59.05 | 59.14 | 59.14 | 0.14% | 19,130 |
| Sep 3, 2025 | 59.16 | 59.30 | 58.65 | 59.06 | 59.06 | 0.08% | 3,603 |
| Sep 2, 2025 | 59.02 | 59.72 | 58.50 | 59.01 | 59.01 | -0.79% | 15,469 |
| Sep 1, 2025 | 59.39 | 59.48 | 58.90 | 59.48 | 59.48 | 1.23% | 8,963 |
| Aug 29, 2025 | 58.73 | 59.04 | 58.61 | 58.76 | 58.76 | 0.09% | 18,804 |
| Aug 28, 2025 | 59.24 | 59.32 | 58.53 | 58.71 | 58.71 | -0.68% | 8,834 |
| Aug 27, 2025 | 59.36 | 59.52 | 59.07 | 59.11 | 59.11 | 0.10% | 4,375 |
| Aug 26, 2025 | 59.44 | 59.56 | 58.95 | 59.05 | 59.05 | -0.62% | 24,255 |
| Aug 25, 2025 | 59.91 | 60.06 | 59.34 | 59.42 | 59.42 | -0.78% | 8,685 |
| Aug 22, 2025 | 60.89 | 61.17 | 59.71 | 59.89 | 59.89 | -1.56% | 7,266 |
| Aug 21, 2025 | 60.69 | 61.00 | 60.38 | 60.84 | 60.84 | 0.28% | 29,302 |
| Aug 20, 2025 | 60.11 | 61.40 | 60.10 | 60.67 | 60.67 | 1.30% | 9,966 |
| Aug 19, 2025 | 59.39 | 60.00 | 59.26 | 59.89 | 59.89 | 0.42% | 11,200 |
| Aug 18, 2025 | 59.73 | 60.00 | 59.60 | 59.64 | 59.64 | -0.10% | 3,465 |
| Aug 15, 2025 | 59.76 | 59.91 | 59.45 | 59.70 | 59.70 | -0.37% | 18,706 |
| Aug 14, 2025 | 60.14 | 60.57 | 59.84 | 59.92 | 59.92 | -0.61% | 4,528 |
| Aug 13, 2025 | 60.57 | 60.57 | 59.95 | 60.29 | 60.29 | 0.15% | 4,655 |
| Aug 12, 2025 | 61.09 | 61.09 | 60.17 | 60.20 | 60.20 | -0.50% | 6,431 |
| Aug 11, 2025 | 60.61 | 60.72 | 60.33 | 60.50 | 60.50 | 0.17% | 5,941 |
| Aug 8, 2025 | 60.30 | 60.77 | 60.23 | 60.40 | 60.40 | 0.47% | 4,322 |
| Aug 7, 2025 | 59.64 | 60.40 | 59.38 | 60.12 | 60.12 | 0.75% | 17,088 |
| Aug 6, 2025 | 59.60 | 59.77 | 59.10 | 59.67 | 59.67 | -0.08% | 4,490 |
| Aug 5, 2025 | 59.61 | 60.13 | 59.55 | 59.72 | 59.72 | 0.64% | 5,215 |
| Aug 4, 2025 | 59.62 | 59.74 | 59.09 | 59.34 | 59.34 | -0.40% | 20,604 |
| Aug 1, 2025 | 59.56 | 59.70 | 59.05 | 59.58 | 59.58 | -0.07% | 19,095 |
| Jul 31, 2025 | 59.88 | 59.95 | 59.60 | 59.62 | 59.62 | -1.01% | 9,143 |
| Jul 30, 2025 | 60.06 | 60.37 | 59.90 | 60.23 | 60.23 | 0.47% | 21,260 |
| Jul 29, 2025 | 59.11 | 60.00 | 58.95 | 59.95 | 59.95 | 1.42% | 8,057 |
| Jul 28, 2025 | 59.14 | 59.32 | 58.89 | 59.11 | 59.11 | 0.78% | 8,803 |
| Jul 25, 2025 | 58.86 | 59.02 | 58.62 | 58.65 | 58.65 | -0.73% | 11,709 |
| Jul 24, 2025 | 58.75 | 59.08 | 58.75 | 59.08 | 59.08 | 0.80% | 5,614 |
| Jul 23, 2025 | 59.30 | 59.59 | 58.50 | 58.61 | 58.61 | -1.05% | 17,193 |
| Jul 22, 2025 | 60.35 | 60.53 | 58.80 | 59.23 | 59.23 | -1.02% | 17,672 |
| Jul 21, 2025 | 60.21 | 60.39 | 59.79 | 59.84 | 59.84 | -0.86% | 19,130 |
| Jul 18, 2025 | 60.99 | 60.99 | 60.32 | 60.36 | 60.36 | 0.13% | 4,862 |
| Jul 17, 2025 | 60.00 | 60.50 | 59.78 | 60.28 | 60.28 | 2.01% | 12,477 |
| Jul 16, 2025 | 59.76 | 60.01 | 58.95 | 59.09 | 59.09 | -0.94% | 8,315 |
| Jul 15, 2025 | 59.59 | 59.72 | 59.30 | 59.65 | 59.65 | -0.08% | 9,797 |
| Jul 14, 2025 | 59.93 | 59.95 | 59.50 | 59.70 | 59.70 | 0.02% | 5,126 |
| Jul 11, 2025 | 59.59 | 59.87 | 59.29 | 59.69 | 59.69 | 0.24% | 4,023 |
| Jul 10, 2025 | 59.49 | 59.62 | 59.20 | 59.55 | 59.55 | 0.52% | 3,244 |
| Jul 9, 2025 | 60.01 | 60.21 | 59.08 | 59.24 | 59.24 | -1.28% | 8,587 |
| Jul 8, 2025 | 60.44 | 60.60 | 59.80 | 60.01 | 60.01 | -1.07% | 3,054 |
| Jul 7, 2025 | 61.10 | 61.10 | 60.36 | 60.66 | 60.66 | 0.28% | 12,032 |