The Coca-Cola Company (ETR:CCC3)
Germany · Delayed Price · Currency is EUR 75.41
-0.69 (-0.91%)
Sep 8, 2026, 1:17 PM CET
ETR:CCC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 76.11 | 76.32 | 75.91 | 76.10 | 76.10 | -0.14% | 4,397 |
| Sep 4, 2026 | 76.44 | 76.90 | 76.17 | 76.21 | 76.21 | -0.47% | 11,469 |
| Sep 3, 2026 | 76.23 | 76.57 | 75.65 | 76.57 | 76.57 | 0.09% | 6,708 |
| Sep 2, 2026 | 76.25 | 76.50 | 75.77 | 76.50 | 76.50 | 0.30% | 5,329 |
| Sep 1, 2026 | 76.59 | 77.40 | 76.25 | 76.27 | 76.27 | -0.73% | 6,484 |
| Aug 31, 2026 | 77.33 | 77.37 | 76.82 | 76.83 | 76.83 | -0.52% | 3,792 |
| Aug 28, 2026 | 77.01 | 77.23 | 76.60 | 77.23 | 77.23 | 0.19% | 6,646 |
| Aug 27, 2026 | 77.03 | 77.13 | 76.58 | 77.08 | 77.08 | -0.84% | 4,124 |
| Aug 26, 2026 | 78.61 | 79.00 | 77.61 | 77.73 | 77.73 | -0.92% | 4,886 |
| Aug 25, 2026 | 78.93 | 78.99 | 78.37 | 78.45 | 78.45 | -0.46% | 4,050 |
| Aug 24, 2026 | 78.32 | 79.11 | 78.20 | 78.81 | 78.81 | 1.77% | 18,184 |
| Aug 21, 2026 | 77.37 | 77.85 | 77.27 | 77.44 | 77.44 | -1.07% | 3,864 |
| Aug 20, 2026 | 77.09 | 78.30 | 76.88 | 78.28 | 78.28 | 1.97% | 11,336 |
| Aug 19, 2026 | 76.96 | 77.33 | 76.13 | 76.77 | 76.77 | 0.21% | 13,158 |
| Aug 18, 2026 | 75.42 | 76.71 | 75.35 | 76.61 | 76.61 | 1.83% | 9,134 |
| Aug 17, 2026 | 75.64 | 75.81 | 75.09 | 75.23 | 75.23 | -0.84% | 5,018 |
| Aug 14, 2026 | 75.84 | 75.94 | 75.43 | 75.87 | 75.87 | 0.08% | 2,586 |
| Aug 13, 2026 | 75.37 | 76.01 | 75.24 | 75.81 | 75.81 | 0.76% | 7,343 |
| Aug 12, 2026 | 75.00 | 75.24 | 74.23 | 75.24 | 75.24 | 0.40% | 3,876 |
| Aug 11, 2026 | 75.42 | 75.42 | 74.60 | 74.94 | 74.94 | -1.03% | 7,728 |
| Aug 10, 2026 | 75.38 | 75.74 | 74.90 | 75.72 | 75.72 | 0.70% | 9,967 |
| Aug 7, 2026 | 75.51 | 75.51 | 74.55 | 75.19 | 75.19 | - | 7,403 |
| Aug 6, 2026 | 75.51 | 76.17 | 75.19 | 75.19 | 75.19 | 0.23% | 11,219 |
| Aug 5, 2026 | 75.17 | 75.45 | 74.78 | 75.02 | 75.02 | 0.25% | 4,384 |
| Aug 4, 2026 | 75.56 | 75.56 | 74.20 | 74.83 | 74.83 | -0.95% | 7,610 |
| Aug 3, 2026 | 76.07 | 76.80 | 75.38 | 75.55 | 75.55 | -1.03% | 8,400 |
| Jul 31, 2026 | 76.85 | 76.86 | 75.57 | 76.34 | 76.34 | -0.16% | 13,221 |
| Jul 30, 2026 | 77.88 | 78.08 | 75.78 | 76.46 | 76.46 | -3.67% | 16,866 |
| Jul 29, 2026 | 77.88 | 79.68 | 77.05 | 79.37 | 79.37 | 1.42% | 33,562 |
| Jul 28, 2026 | 73.99 | 79.14 | 73.99 | 78.26 | 78.26 | 6.16% | 38,224 |
| Jul 27, 2026 | 72.06 | 73.77 | 71.85 | 73.72 | 73.72 | 2.11% | 16,338 |
| Jul 24, 2026 | 71.57 | 72.25 | 71.20 | 72.20 | 72.20 | 0.57% | 7,826 |
| Jul 23, 2026 | 72.06 | 72.11 | 71.20 | 71.79 | 71.79 | -0.40% | 6,570 |
| Jul 22, 2026 | 72.13 | 72.60 | 71.94 | 72.08 | 72.08 | 0.10% | 3,666 |
| Jul 21, 2026 | 71.82 | 72.12 | 71.40 | 72.01 | 72.01 | 0.78% | 6,910 |
| Jul 20, 2026 | 71.51 | 72.14 | 71.22 | 71.45 | 71.45 | -1.72% | 10,042 |
| Jul 17, 2026 | 74.62 | 75.24 | 72.46 | 72.70 | 72.70 | -1.38% | 17,627 |
| Jul 16, 2026 | 72.24 | 73.90 | 72.21 | 73.72 | 73.72 | 1.54% | 7,247 |
| Jul 15, 2026 | 72.83 | 72.97 | 72.10 | 72.60 | 72.60 | -1.02% | 6,747 |
| Jul 14, 2026 | 73.95 | 74.00 | 73.08 | 73.35 | 73.35 | -0.16% | 5,642 |
| Jul 13, 2026 | 73.72 | 74.07 | 73.20 | 73.47 | 73.47 | 0.46% | 6,653 |
| Jul 10, 2026 | 72.31 | 73.31 | 72.21 | 73.13 | 73.13 | 1.33% | 7,283 |
| Jul 9, 2026 | 73.02 | 73.19 | 71.58 | 72.17 | 72.17 | -2.45% | 11,611 |
| Jul 8, 2026 | 73.59 | 74.90 | 73.30 | 73.98 | 73.98 | -0.15% | 13,410 |
| Jul 7, 2026 | 72.97 | 74.81 | 72.81 | 74.09 | 74.09 | 2.25% | 14,143 |
| Jul 6, 2026 | 73.19 | 73.91 | 72.38 | 72.46 | 72.46 | -0.26% | 11,075 |
| Jul 3, 2026 | 72.94 | 73.13 | 72.39 | 72.65 | 72.65 | 0.12% | 4,675 |
| Jul 2, 2026 | 71.52 | 73.00 | 70.96 | 72.56 | 72.56 | 1.07% | 11,464 |
| Jul 1, 2026 | 71.49 | 71.98 | 71.27 | 71.79 | 71.79 | 0.08% | 15,548 |
| Jun 30, 2026 | 72.42 | 72.74 | 71.29 | 71.73 | 71.73 | -1.31% | 9,651 |