The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 68.03
+0.82 (1.22%)
At close: Mar 13, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | - | -0.34% | 4,966 |
| Mar 12, 2026 | 66.98 | 67.79 | 66.85 | 67.67 | 67.21 | 1.09% | 4,966 |
| Mar 11, 2026 | 67.25 | 67.25 | 66.13 | 66.94 | 66.49 | -0.15% | 6,852 |
| Mar 10, 2026 | 66.86 | 67.19 | 66.29 | 67.04 | 66.58 | 0.43% | 5,991 |
| Mar 9, 2026 | 66.26 | 66.88 | 66.26 | 66.75 | 66.30 | 0.83% | 3,899 |
| Mar 6, 2026 | 66.49 | 66.75 | 66.06 | 66.20 | 65.75 | -0.90% | 8,086 |
| Mar 5, 2026 | 67.40 | 67.40 | 66.58 | 66.80 | 66.35 | -0.48% | 5,931 |
| Mar 4, 2026 | 68.24 | 68.40 | 66.84 | 67.12 | 66.66 | -1.21% | 8,719 |
| Mar 3, 2026 | 68.52 | 69.06 | 67.91 | 67.94 | 67.48 | -1.56% | 13,726 |
| Mar 2, 2026 | 69.50 | 69.52 | 68.87 | 69.02 | 68.55 | 0.19% | 21,385 |
| Feb 27, 2026 | 68.30 | 69.03 | 67.90 | 68.89 | 68.42 | 1.23% | 3,305 |
| Feb 26, 2026 | 68.09 | 68.50 | 67.90 | 68.05 | 67.59 | -0.07% | 8,755 |
| Feb 25, 2026 | 68.24 | 68.48 | 67.50 | 68.10 | 67.64 | -0.47% | 9,658 |
| Feb 24, 2026 | 68.20 | 68.77 | 67.99 | 68.42 | 67.96 | 0.40% | 18,041 |
| Feb 23, 2026 | 67.40 | 68.15 | 67.32 | 68.15 | 67.69 | 1.10% | 16,750 |
| Feb 20, 2026 | 67.21 | 67.48 | 66.94 | 67.41 | 66.95 | 0.79% | 6,926 |
| Feb 19, 2026 | 67.18 | 67.67 | 66.85 | 66.88 | 66.43 | -0.49% | 9,413 |
| Feb 18, 2026 | 67.14 | 67.50 | 67.05 | 67.21 | 66.75 | 0.75% | 6,639 |
| Feb 17, 2026 | 66.46 | 67.25 | 66.42 | 66.71 | 66.26 | 0.59% | 9,944 |
| Feb 16, 2026 | 66.50 | 66.60 | 66.27 | 66.32 | 65.87 | -0.41% | 2,816 |
| Feb 13, 2026 | 66.44 | 66.72 | 65.93 | 66.59 | 66.14 | -1.49% | 11,301 |
| Feb 12, 2026 | 66.32 | 67.67 | 66.02 | 67.60 | 67.14 | 1.95% | 68,127 |
| Feb 11, 2026 | 64.49 | 66.31 | 64.45 | 66.31 | 65.86 | 3.32% | 11,398 |
| Feb 10, 2026 | 65.47 | 65.70 | 62.54 | 64.18 | 63.74 | -1.91% | 38,131 |
| Feb 9, 2026 | 66.43 | 66.67 | 65.43 | 65.43 | 64.99 | -1.59% | 13,093 |
| Feb 6, 2026 | 66.55 | 66.84 | 66.00 | 66.49 | 66.04 | 0.59% | 18,649 |
| Feb 5, 2026 | 65.28 | 66.73 | 65.27 | 66.10 | 65.65 | 0.20% | 19,305 |
| Feb 4, 2026 | 65.03 | 66.02 | 64.86 | 65.97 | 65.52 | 1.13% | 35,879 |
| Feb 3, 2026 | 63.47 | 65.24 | 63.43 | 65.23 | 64.79 | 2.97% | 18,012 |
| Feb 2, 2026 | 63.38 | 63.72 | 63.00 | 63.35 | 62.92 | 1.93% | 27,138 |
| Jan 30, 2026 | 61.38 | 62.19 | 61.38 | 62.15 | 61.73 | 0.75% | 3,927 |
| Jan 29, 2026 | 61.00 | 62.00 | 60.98 | 61.69 | 61.27 | 0.46% | 7,659 |
| Jan 28, 2026 | 61.04 | 61.50 | 60.91 | 61.41 | 60.99 | 0.33% | 5,715 |
| Jan 27, 2026 | 61.17 | 61.24 | 60.67 | 61.21 | 60.79 | -0.36% | 7,825 |
| Jan 26, 2026 | 61.37 | 61.65 | 61.27 | 61.43 | 61.01 | 0.16% | 15,886 |
| Jan 23, 2026 | 61.23 | 61.45 | 61.07 | 61.33 | 60.91 | 0.16% | 3,158 |
| Jan 22, 2026 | 61.39 | 61.51 | 61.10 | 61.23 | 60.81 | 0.76% | 5,046 |
| Jan 21, 2026 | 61.02 | 61.58 | 60.54 | 60.77 | 60.36 | 0.61% | 21,013 |
| Jan 20, 2026 | 60.23 | 60.41 | 59.54 | 60.40 | 59.99 | 0.15% | 35,870 |
| Jan 19, 2026 | 60.29 | 60.85 | 60.20 | 60.31 | 59.90 | -0.54% | 11,634 |
| Jan 16, 2026 | 60.81 | 60.82 | 60.35 | 60.64 | 60.23 | -1.17% | 12,786 |
| Jan 15, 2026 | 61.35 | 61.63 | 61.12 | 61.36 | 60.94 | 0.10% | 11,363 |
| Jan 14, 2026 | 60.99 | 61.38 | 60.90 | 61.30 | 60.88 | 1.14% | 6,650 |
| Jan 13, 2026 | 60.42 | 60.80 | 60.00 | 60.61 | 60.20 | 0.10% | 9,310 |
| Jan 12, 2026 | 60.29 | 60.75 | 60.20 | 60.55 | 60.14 | 0.85% | 8,205 |
| Jan 9, 2026 | 59.46 | 60.30 | 59.32 | 60.04 | 59.63 | 1.33% | 12,877 |
| Jan 8, 2026 | 57.88 | 59.30 | 57.86 | 59.25 | 58.85 | 2.33% | 18,312 |
| Jan 7, 2026 | 58.29 | 58.33 | 57.77 | 57.90 | 57.51 | -0.52% | 10,845 |
| Jan 6, 2026 | 57.96 | 58.31 | 57.95 | 58.20 | 57.80 | -0.14% | 11,360 |
| Jan 5, 2026 | 58.99 | 59.17 | 58.19 | 58.28 | 57.88 | -1.24% | 23,703 |