The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 77.24
-0.01 (-0.01%)
Oct 8, 2026, 2:13 PM CET
ETR:CCC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.86 | 77.27 | 76.73 | 77.24 | 77.24 | -0.01% | 2,878 |
| Oct 7, 2026 | 76.85 | 77.67 | 76.85 | 77.25 | 77.25 | -0.03% | 6,632 |
| Oct 6, 2026 | 77.20 | 77.40 | 76.70 | 77.27 | 77.27 | 0.53% | 3,864 |
| Oct 5, 2026 | 76.56 | 77.00 | 76.17 | 76.86 | 76.86 | 1.26% | 5,075 |
| Oct 2, 2026 | 76.73 | 76.97 | 75.68 | 75.90 | 75.90 | -1.35% | 4,780 |
| Oct 1, 2026 | 76.16 | 76.94 | 75.93 | 76.94 | 76.94 | 0.43% | 9,311 |
| Sep 30, 2026 | 76.66 | 76.99 | 76.48 | 76.61 | 76.61 | -0.20% | 2,262 |
| Sep 29, 2026 | 76.93 | 76.93 | 76.32 | 76.76 | 76.76 | 0.27% | 4,405 |
| Sep 28, 2026 | 77.57 | 77.70 | 76.50 | 76.55 | 76.55 | -0.69% | 4,919 |
| Sep 25, 2026 | 77.45 | 77.56 | 76.82 | 77.08 | 77.08 | -1.27% | 934 |
| Sep 24, 2026 | 77.55 | 78.55 | 77.50 | 78.07 | 78.07 | 0.80% | 2,908 |
| Sep 23, 2026 | 77.74 | 78.00 | 77.36 | 77.45 | 77.45 | 0.49% | 4,844 |
| Sep 22, 2026 | 76.44 | 77.29 | 76.30 | 77.07 | 77.07 | 0.65% | 6,220 |
| Sep 21, 2026 | 76.84 | 76.94 | 76.30 | 76.57 | 76.57 | -0.08% | 2,035 |
| Sep 18, 2026 | 76.73 | 76.80 | 76.24 | 76.63 | 76.63 | 0.05% | 5,870 |
| Sep 17, 2026 | 76.70 | 76.86 | 76.40 | 76.59 | 76.59 | -0.09% | 1,191 |
| Sep 16, 2026 | 76.90 | 76.90 | 76.48 | 76.66 | 76.66 | -0.09% | 2,734 |
| Sep 15, 2026 | 76.96 | 77.02 | 76.30 | 76.73 | 76.73 | 0.17% | 3,235 |
| Sep 14, 2026 | 76.70 | 78.29 | 76.70 | 77.06 | 76.60 | 1.60% | 4,218 |
| Sep 11, 2026 | 75.88 | 76.33 | 75.70 | 75.85 | 75.40 | -0.21% | 2,682 |
| Sep 10, 2026 | 75.57 | 76.39 | 75.43 | 76.01 | 75.56 | 0.57% | 4,885 |
| Sep 9, 2026 | 75.91 | 76.09 | 75.41 | 75.58 | 75.13 | -0.15% | 3,022 |
| Sep 8, 2026 | 75.65 | 75.98 | 75.30 | 75.69 | 75.24 | -0.54% | 6,102 |
| Sep 7, 2026 | 76.11 | 76.32 | 75.91 | 76.10 | 75.65 | -0.14% | 4,397 |
| Sep 4, 2026 | 76.44 | 76.90 | 76.17 | 76.21 | 75.76 | -0.47% | 11,469 |
| Sep 3, 2026 | 76.23 | 76.57 | 75.65 | 76.57 | 76.11 | 0.09% | 6,708 |
| Sep 2, 2026 | 76.25 | 76.50 | 75.77 | 76.50 | 76.04 | 0.30% | 5,329 |
| Sep 1, 2026 | 76.59 | 77.40 | 76.25 | 76.27 | 75.82 | -0.73% | 6,484 |
| Aug 31, 2026 | 77.33 | 77.37 | 76.82 | 76.83 | 76.37 | -0.52% | 3,792 |
| Aug 28, 2026 | 77.01 | 77.23 | 76.60 | 77.23 | 76.77 | 0.19% | 6,646 |
| Aug 27, 2026 | 77.03 | 77.13 | 76.58 | 77.08 | 76.62 | -0.84% | 4,124 |
| Aug 26, 2026 | 78.61 | 79.00 | 77.61 | 77.73 | 77.27 | -0.92% | 4,886 |
| Aug 25, 2026 | 78.93 | 78.99 | 78.37 | 78.45 | 77.98 | -0.46% | 4,050 |
| Aug 24, 2026 | 78.32 | 79.11 | 78.20 | 78.81 | 78.34 | 1.77% | 18,184 |
| Aug 21, 2026 | 77.37 | 77.85 | 77.27 | 77.44 | 76.98 | -1.07% | 3,864 |
| Aug 20, 2026 | 77.09 | 78.30 | 76.88 | 78.28 | 77.81 | 1.97% | 11,336 |
| Aug 19, 2026 | 76.96 | 77.33 | 76.13 | 76.77 | 76.31 | 0.21% | 13,158 |
| Aug 18, 2026 | 75.42 | 76.71 | 75.35 | 76.61 | 76.15 | 1.83% | 9,134 |
| Aug 17, 2026 | 75.64 | 75.81 | 75.09 | 75.23 | 74.78 | -0.84% | 5,018 |
| Aug 14, 2026 | 75.84 | 75.94 | 75.43 | 75.87 | 75.42 | 0.08% | 2,586 |
| Aug 13, 2026 | 75.37 | 76.01 | 75.24 | 75.81 | 75.36 | 0.76% | 7,343 |
| Aug 12, 2026 | 75.00 | 75.24 | 74.23 | 75.24 | 74.79 | 0.40% | 3,876 |
| Aug 11, 2026 | 75.42 | 75.42 | 74.60 | 74.94 | 74.49 | -1.03% | 7,728 |
| Aug 10, 2026 | 75.38 | 75.74 | 74.90 | 75.72 | 75.27 | 0.70% | 9,967 |
| Aug 7, 2026 | 75.51 | 75.51 | 74.55 | 75.19 | 74.74 | - | 7,403 |
| Aug 6, 2026 | 75.51 | 76.17 | 75.19 | 75.19 | 74.74 | 0.23% | 11,219 |
| Aug 5, 2026 | 75.17 | 75.45 | 74.78 | 75.02 | 74.57 | 0.25% | 4,384 |
| Aug 4, 2026 | 75.56 | 75.56 | 74.20 | 74.83 | 74.38 | -0.95% | 7,610 |
| Aug 3, 2026 | 76.07 | 76.80 | 75.38 | 75.55 | 75.10 | -1.03% | 8,400 |
| Jul 31, 2026 | 76.85 | 76.86 | 75.57 | 76.34 | 75.89 | -0.16% | 13,221 |