The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 59.73
+0.06 (0.10%)
Oct 31, 2025, 5:35 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.46 | 59.73 | 58.85 | 59.73 | 59.73 | 0.10% | 6,150 |
| Oct 30, 2025 | 59.06 | 59.85 | 58.81 | 59.67 | 59.67 | 1.90% | 52,927 |
| Oct 29, 2025 | 60.18 | 60.26 | 58.56 | 58.56 | 58.56 | -3.30% | 77,276 |
| Oct 28, 2025 | 60.25 | 60.75 | 60.01 | 60.56 | 60.56 | 1.44% | 24,399 |
| Oct 27, 2025 | 59.89 | 59.91 | 59.54 | 59.70 | 59.70 | -0.65% | 13,184 |
| Oct 24, 2025 | 60.16 | 60.30 | 60.00 | 60.09 | 60.09 | -0.33% | 8,526 |
| Oct 23, 2025 | 60.98 | 61.09 | 60.22 | 60.29 | 60.29 | -2.08% | 7,400 |
| Oct 22, 2025 | 61.20 | 61.59 | 60.85 | 61.57 | 61.57 | 1.13% | 11,729 |
| Oct 21, 2025 | 58.88 | 61.24 | 58.76 | 60.88 | 60.88 | 3.87% | 54,006 |
| Oct 20, 2025 | 58.86 | 58.86 | 58.35 | 58.61 | 58.61 | 0.26% | 8,412 |
| Oct 17, 2025 | 57.54 | 58.50 | 57.54 | 58.46 | 58.46 | 0.10% | 8,017 |
| Oct 16, 2025 | 57.58 | 58.40 | 57.50 | 58.40 | 58.40 | 1.02% | 6,567 |
| Oct 15, 2025 | 58.10 | 58.25 | 57.80 | 57.81 | 57.81 | 0.19% | 6,709 |
| Oct 14, 2025 | 57.77 | 58.10 | 57.69 | 57.70 | 57.70 | 0.19% | 20,751 |
| Oct 13, 2025 | 57.57 | 57.79 | 57.10 | 57.59 | 57.59 | -0.42% | 14,388 |
| Oct 10, 2025 | 57.30 | 57.89 | 57.27 | 57.83 | 57.83 | 0.28% | 12,315 |
| Oct 9, 2025 | 57.10 | 57.67 | 56.80 | 57.67 | 57.67 | 1.19% | 18,806 |
| Oct 8, 2025 | 57.73 | 57.73 | 56.91 | 56.99 | 56.99 | -0.65% | 8,512 |
| Oct 7, 2025 | 56.62 | 57.36 | 56.50 | 57.36 | 57.36 | 1.86% | 17,640 |
| Oct 6, 2025 | 57.28 | 57.35 | 56.31 | 56.31 | 56.31 | -0.72% | 14,020 |
| Oct 3, 2025 | 56.40 | 56.78 | 56.30 | 56.72 | 56.72 | 0.19% | 6,344 |
| Oct 2, 2025 | 56.88 | 56.92 | 56.40 | 56.61 | 56.61 | -0.42% | 10,251 |
| Oct 1, 2025 | 56.54 | 56.90 | 56.43 | 56.85 | 56.85 | 0.30% | 15,875 |
| Sep 30, 2025 | 56.27 | 56.68 | 56.20 | 56.68 | 56.68 | 0.76% | 8,737 |
| Sep 29, 2025 | 56.12 | 56.34 | 55.67 | 56.25 | 56.25 | -0.20% | 9,657 |
| Sep 26, 2025 | 56.61 | 56.72 | 56.36 | 56.36 | 56.36 | -0.70% | 6,093 |
| Sep 25, 2025 | 56.71 | 57.23 | 56.62 | 56.76 | 56.76 | 0.19% | 12,034 |
| Sep 24, 2025 | 56.72 | 56.77 | 56.32 | 56.65 | 56.65 | 1.11% | 10,221 |
| Sep 23, 2025 | 56.35 | 56.36 | 55.87 | 56.03 | 56.03 | -0.73% | 6,351 |
| Sep 22, 2025 | 56.49 | 56.69 | 56.19 | 56.44 | 56.44 | 0.14% | 6,253 |
| Sep 19, 2025 | 56.73 | 56.82 | 56.25 | 56.36 | 56.36 | -0.76% | 10,998 |
| Sep 18, 2025 | 56.79 | 57.01 | 56.48 | 56.79 | 56.79 | 0.34% | 23,106 |
| Sep 17, 2025 | 56.11 | 56.60 | 55.99 | 56.60 | 56.60 | 1.18% | 8,065 |
| Sep 16, 2025 | 56.32 | 56.35 | 55.83 | 55.94 | 55.94 | -0.78% | 24,845 |
| Sep 15, 2025 | 57.01 | 57.13 | 56.38 | 56.38 | 56.38 | -1.90% | 20,571 |
| Sep 12, 2025 | 58.00 | 58.00 | 57.41 | 57.47 | 57.04 | -0.97% | 7,527 |
| Sep 11, 2025 | 57.91 | 58.25 | 57.81 | 58.03 | 57.59 | 0.87% | 13,703 |
| Sep 10, 2025 | 57.82 | 58.11 | 57.40 | 57.53 | 57.10 | -0.57% | 6,596 |
| Sep 9, 2025 | 57.52 | 58.00 | 57.33 | 57.86 | 57.42 | 1.03% | 21,241 |
| Sep 8, 2025 | 58.17 | 58.26 | 57.27 | 57.27 | 56.84 | -1.60% | 21,632 |
| Sep 5, 2025 | 58.69 | 58.75 | 57.93 | 58.20 | 57.76 | -1.59% | 21,882 |
| Sep 4, 2025 | 59.05 | 59.65 | 59.05 | 59.14 | 58.69 | 0.14% | 19,130 |
| Sep 3, 2025 | 59.16 | 59.30 | 58.65 | 59.06 | 58.61 | 0.08% | 3,603 |
| Sep 2, 2025 | 59.02 | 59.72 | 58.50 | 59.01 | 58.56 | -0.79% | 15,469 |
| Sep 1, 2025 | 59.39 | 59.48 | 58.90 | 59.48 | 59.03 | 1.23% | 8,963 |
| Aug 29, 2025 | 58.73 | 59.04 | 58.61 | 58.76 | 58.32 | 0.09% | 18,804 |
| Aug 28, 2025 | 59.24 | 59.32 | 58.53 | 58.71 | 58.27 | -0.68% | 8,834 |
| Aug 27, 2025 | 59.36 | 59.52 | 59.07 | 59.11 | 58.66 | 0.10% | 4,375 |
| Aug 26, 2025 | 59.44 | 59.56 | 58.95 | 59.05 | 58.60 | -0.62% | 24,255 |
| Aug 25, 2025 | 59.91 | 60.06 | 59.34 | 59.42 | 58.97 | -0.78% | 8,685 |