The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 59.71
+0.37 (0.62%)
Aug 5, 2025, 10:43 AM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 59.61 | 59.71 | 59.61 | 59.71 | 59.71 | 0.62% | 1,687 |
| 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 |
| Jul 4, 2025 | 60.74 | 60.95 | 60.40 | 60.49 | 60.49 | -0.08% | 4,702 |
| Jul 3, 2025 | 60.24 | 60.54 | 59.90 | 60.54 | 60.54 | 0.36% | 4,441 |
| Jul 2, 2025 | 61.73 | 61.73 | 60.16 | 60.32 | 60.32 | -1.52% | 9,894 |
| Jul 1, 2025 | 60.30 | 61.55 | 59.85 | 61.25 | 61.25 | 2.20% | 11,895 |
| Jun 30, 2025 | 60.00 | 60.33 | 59.77 | 59.93 | 59.93 | 0.10% | 6,535 |
| Jun 27, 2025 | 59.55 | 59.93 | 59.25 | 59.87 | 59.87 | 0.98% | 7,480 |
| Jun 26, 2025 | 60.01 | 60.01 | 59.11 | 59.29 | 59.29 | -1.22% | 11,492 |
| Jun 25, 2025 | 60.48 | 60.64 | 59.94 | 60.02 | 60.02 | -0.40% | 8,205 |
| Jun 24, 2025 | 60.48 | 60.48 | 60.00 | 60.26 | 60.26 | 0.28% | 14,754 |
| Jun 23, 2025 | 59.92 | 60.63 | 59.87 | 60.09 | 60.09 | -0.45% | 7,044 |
| Jun 20, 2025 | 60.37 | 60.37 | 59.94 | 60.36 | 60.36 | -0.12% | 3,085 |
| Jun 19, 2025 | 60.51 | 61.50 | 60.20 | 60.43 | 60.43 | 0.45% | 3,781 |
| Jun 18, 2025 | 60.61 | 60.89 | 60.16 | 60.16 | 60.16 | -1.51% | 6,000 |
| Jun 17, 2025 | 61.03 | 61.14 | 60.60 | 61.08 | 61.08 | 0.48% | 6,323 |
| Jun 16, 2025 | 61.55 | 61.60 | 60.72 | 60.79 | 60.79 | -1.82% | 12,432 |
| Jun 13, 2025 | 62.12 | 62.48 | 61.83 | 61.92 | 61.92 | -0.27% | 5,197 |
| Jun 12, 2025 | 62.51 | 62.98 | 62.01 | 62.09 | 61.65 | -0.86% | 3,164 |
| Jun 11, 2025 | 63.33 | 63.55 | 62.57 | 62.63 | 62.18 | -0.98% | 5,978 |
| Jun 10, 2025 | 62.72 | 63.25 | 62.72 | 63.25 | 62.80 | 1.09% | 6,268 |
| Jun 9, 2025 | 62.58 | 62.75 | 62.36 | 62.57 | 62.12 | 0.16% | 7,857 |
| Jun 6, 2025 | 62.23 | 62.62 | 62.14 | 62.47 | 62.03 | 0.58% | 3,418 |
| Jun 5, 2025 | 62.60 | 62.62 | 61.80 | 62.11 | 61.67 | -0.61% | 4,695 |
| Jun 4, 2025 | 62.34 | 62.68 | 62.17 | 62.49 | 62.05 | 0.45% | 5,747 |
| Jun 3, 2025 | 62.95 | 63.20 | 61.94 | 62.21 | 61.77 | -0.62% | 5,930 |
| Jun 2, 2025 | 63.58 | 63.58 | 62.47 | 62.60 | 62.15 | -1.26% | 9,564 |
| May 30, 2025 | 62.89 | 63.76 | 62.89 | 63.40 | 62.95 | 1.59% | 8,352 |
| May 29, 2025 | 63.38 | 63.38 | 62.22 | 62.41 | 61.97 | -1.11% | 11,806 |
| May 28, 2025 | 63.65 | 63.70 | 63.11 | 63.11 | 62.66 | -0.27% | 5,364 |