The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 63.00
+1.26 (2.04%)
Last updated: Jan 30, 2026, 9:21 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 61.53 | 63.00 | 61.41 | 63.00 | 63.00 | 2.04% | 3,407 |
| Jan 29, 2026 | 60.77 | 61.90 | 60.77 | 61.74 | 61.74 | 0.65% | 9,300 |
| Jan 28, 2026 | 60.97 | 61.38 | 60.97 | 61.34 | 61.34 | 0.23% | 3,771 |
| Jan 27, 2026 | 61.14 | 61.33 | 60.73 | 61.20 | 61.20 | -0.08% | 4,216 |
| Jan 26, 2026 | 61.48 | 61.67 | 61.25 | 61.25 | 61.25 | -0.23% | 5,661 |
| Jan 23, 2026 | 61.13 | 61.39 | 61.13 | 61.39 | 61.39 | 0.24% | 3,771 |
| Jan 22, 2026 | 61.34 | 61.55 | 61.16 | 61.24 | 61.24 | -0.68% | 4,099 |
| Jan 21, 2026 | 61.11 | 61.66 | 60.56 | 61.66 | 61.66 | 0.80% | 2,132 |
| Jan 20, 2026 | 60.17 | 61.17 | 59.75 | 61.17 | 61.17 | 1.27% | 4,922 |
| Jan 19, 2026 | 60.47 | 60.69 | 60.25 | 60.40 | 60.40 | -0.49% | 4,072 |
| Jan 16, 2026 | 60.85 | 60.88 | 60.40 | 60.70 | 60.70 | -0.64% | 2,754 |
| Jan 15, 2026 | 61.13 | 61.50 | 61.09 | 61.09 | 61.09 | -0.47% | 3,337 |
| Jan 14, 2026 | 60.82 | 61.52 | 60.81 | 61.38 | 61.38 | 0.62% | 4,663 |
| Jan 13, 2026 | 60.27 | 61.00 | 60.27 | 61.00 | 61.00 | 1.03% | 2,524 |
| Jan 12, 2026 | 60.17 | 60.73 | 60.17 | 60.38 | 60.38 | -0.45% | 5,097 |
| Jan 9, 2026 | 59.35 | 60.67 | 59.30 | 60.65 | 60.65 | 1.95% | 4,092 |
| Jan 8, 2026 | 57.74 | 59.51 | 57.74 | 59.49 | 59.49 | 2.96% | 7,457 |
| Jan 7, 2026 | 58.09 | 58.29 | 57.62 | 57.78 | 57.78 | -0.72% | 5,201 |
| Jan 6, 2026 | 57.95 | 58.28 | 57.95 | 58.20 | 58.20 | 0.33% | 11,992 |
| Jan 5, 2026 | 59.15 | 59.23 | 58.00 | 58.01 | 58.01 | -1.66% | 7,332 |
| Jan 2, 2026 | 59.78 | 59.78 | 58.95 | 58.99 | 58.99 | -1.14% | 4,353 |
| Dec 30, 2025 | 59.50 | 59.67 | 59.50 | 59.67 | 59.67 | 0.05% | 1,274 |
| Dec 29, 2025 | 59.55 | 59.79 | 59.35 | 59.64 | 59.64 | 0.64% | 4,824 |
| Dec 23, 2025 | 59.72 | 59.72 | 59.26 | 59.26 | 59.26 | -0.47% | 2,605 |
| Dec 22, 2025 | 59.94 | 59.96 | 59.31 | 59.54 | 59.54 | -1.01% | 2,431 |
| Dec 19, 2025 | 59.91 | 60.32 | 59.79 | 60.15 | 60.15 | -0.12% | 4,030 |
| Dec 18, 2025 | 59.97 | 60.34 | 59.97 | 60.22 | 60.22 | -0.08% | 2,440 |
| Dec 17, 2025 | 60.23 | 60.27 | 59.90 | 60.27 | 60.27 | 0.02% | 4,547 |
| Dec 16, 2025 | 60.38 | 60.58 | 59.89 | 60.26 | 60.26 | 0.05% | 2,363 |
| Dec 15, 2025 | 60.12 | 60.55 | 60.02 | 60.23 | 60.23 | 0.25% | 7,345 |
| Dec 12, 2025 | 58.90 | 60.08 | 58.90 | 60.08 | 60.08 | 2.23% | 6,167 |
| Dec 11, 2025 | 59.98 | 60.19 | 58.66 | 58.77 | 58.77 | -1.82% | 2,656 |
| Dec 10, 2025 | 60.46 | 60.55 | 59.86 | 59.86 | 59.86 | -0.96% | 4,013 |
| Dec 9, 2025 | 60.32 | 60.60 | 60.32 | 60.44 | 60.44 | 0.22% | 6,859 |
| Dec 8, 2025 | 59.99 | 60.45 | 59.99 | 60.31 | 60.31 | 0.35% | 1,308 |
| Dec 5, 2025 | 60.42 | 60.66 | 60.10 | 60.10 | 60.10 | -0.79% | 2,667 |
| Dec 4, 2025 | 60.82 | 61.15 | 60.50 | 60.58 | 60.58 | -0.08% | 4,639 |
| Dec 3, 2025 | 60.66 | 60.88 | 60.63 | 60.63 | 60.63 | -0.21% | 2,439 |
| Dec 2, 2025 | 61.83 | 62.05 | 60.72 | 60.76 | 60.76 | -2.19% | 2,237 |
| Dec 1, 2025 | 62.86 | 62.88 | 61.98 | 62.12 | 62.12 | -1.38% | 1,881 |
| Nov 28, 2025 | 62.99 | 63.20 | 62.88 | 62.99 | 62.55 | -0.05% | 4,991 |
| Nov 27, 2025 | 62.83 | 63.03 | 62.73 | 63.02 | 62.58 | 0.32% | 8,881 |
| Nov 26, 2025 | 62.59 | 63.00 | 62.59 | 62.82 | 62.38 | 0.42% | 1,543 |
| Nov 25, 2025 | 62.93 | 63.14 | 62.50 | 62.56 | 62.12 | -0.30% | 3,361 |
| Nov 24, 2025 | 63.21 | 63.35 | 62.32 | 62.75 | 62.31 | -1.06% | 4,637 |
| Nov 21, 2025 | 61.64 | 63.54 | 61.53 | 63.42 | 62.98 | 2.41% | 2,323 |
| Nov 20, 2025 | 61.63 | 61.93 | 61.40 | 61.93 | 61.50 | 0.15% | 2,864 |
| Nov 19, 2025 | 61.47 | 61.88 | 61.38 | 61.84 | 61.41 | 0.63% | 2,022 |
| Nov 18, 2025 | 60.92 | 61.50 | 60.81 | 61.45 | 61.02 | -0.05% | 5,375 |
| Nov 17, 2025 | 61.25 | 61.48 | 61.08 | 61.48 | 61.05 | 0.74% | 508 |