The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 58.01
+0.84 (1.47%)
Last updated: Sep 9, 2025, 8:09 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.28 | 58.01 | 57.28 | 58.01 | - | 1.47% | 5,938 |
| Sep 8, 2025 | 58.13 | 58.19 | 57.17 | 57.17 | - | -1.40% | 3,377 |
| Sep 5, 2025 | 58.62 | 58.73 | 57.98 | 57.98 | - | -1.01% | 1,203 |
| Sep 4, 2025 | 59.04 | 59.48 | 58.54 | 58.57 | - | -0.48% | 1,112 |
| Sep 3, 2025 | 59.30 | 59.31 | 57.75 | 58.85 | - | -0.41% | 2,409 |
| Sep 2, 2025 | 59.11 | 59.70 | 58.87 | 59.09 | - | -0.56% | 1,755 |
| Sep 1, 2025 | 58.82 | 59.49 | 58.82 | 59.42 | - | 0.71% | 2,996 |
| Aug 29, 2025 | 58.61 | 59.00 | 58.61 | 59.00 | - | 0.51% | 2,125 |
| Aug 28, 2025 | 59.14 | 59.28 | 58.52 | 58.70 | - | -0.73% | 2,866 |
| Aug 27, 2025 | 59.32 | 59.54 | 59.02 | 59.13 | - | 0.39% | 2,181 |
| Aug 26, 2025 | 59.40 | 59.48 | 58.90 | 58.90 | - | -0.83% | 1,231 |
| Aug 25, 2025 | 59.78 | 60.07 | 59.34 | 59.39 | - | -0.79% | 6,945 |
| Aug 22, 2025 | 61.08 | 61.08 | 59.81 | 59.86 | - | -1.47% | 799 |
| Aug 21, 2025 | 60.59 | 60.86 | 60.40 | 60.75 | - | 0.03% | 1,997 |
| Aug 20, 2025 | 60.25 | 61.24 | 60.10 | 60.73 | - | 0.96% | 2,073 |
| Aug 19, 2025 | 59.47 | 60.15 | 59.25 | 60.15 | - | 1.42% | 2,421 |
| Aug 18, 2025 | 59.78 | 59.98 | 59.31 | 59.31 | - | -1.05% | 3,286 |
| Aug 15, 2025 | 59.55 | 60.00 | 59.55 | 59.94 | - | 0.40% | 1,358 |
| Aug 14, 2025 | 60.25 | 60.48 | 59.63 | 59.70 | - | -0.81% | 2,452 |
| Aug 13, 2025 | 60.55 | 60.55 | 60.00 | 60.19 | - | -0.53% | 1,010 |
| Aug 12, 2025 | 60.94 | 60.94 | 60.16 | 60.51 | - | -0.80% | 1,552 |
| Aug 11, 2025 | 60.45 | 61.00 | 60.34 | 61.00 | - | 1.13% | 3,821 |
| Aug 8, 2025 | 60.33 | 60.77 | 60.31 | 60.32 | - | 0.30% | 3,426 |
| Aug 7, 2025 | 59.57 | 60.33 | 59.40 | 60.14 | - | 0.70% | 9,732 |
| Aug 6, 2025 | 59.53 | 59.80 | 59.34 | 59.72 | - | 0.13% | 1,410 |
| Aug 5, 2025 | 59.53 | 59.77 | 59.50 | 59.64 | - | -0.02% | 2,369 |
| Aug 4, 2025 | 59.48 | 59.79 | 59.00 | 59.65 | - | -0.27% | 6,141 |
| Aug 1, 2025 | 59.62 | 59.81 | 59.09 | 59.81 | - | 0.52% | 1,875 |
| Jul 31, 2025 | 59.84 | 60.09 | 59.50 | 59.50 | - | -1.29% | 2,037 |
| Jul 30, 2025 | 60.02 | 60.36 | 59.91 | 60.28 | - | 0.68% | 7,244 |
| Jul 29, 2025 | 58.89 | 59.96 | 58.89 | 59.87 | - | 1.72% | 1,958 |
| Jul 28, 2025 | 58.99 | 59.33 | 58.86 | 58.86 | - | 0.24% | 3,483 |
| Jul 25, 2025 | 58.91 | 59.01 | 58.60 | 58.72 | - | 0.05% | 1,512 |
| Jul 24, 2025 | 58.87 | 59.00 | 58.65 | 58.69 | - | -0.07% | 3,475 |
| Jul 23, 2025 | 59.43 | 59.54 | 58.50 | 58.73 | - | -0.89% | 4,719 |
| Jul 22, 2025 | 60.08 | 60.48 | 58.96 | 59.26 | - | -1.23% | 5,667 |
| Jul 21, 2025 | 60.33 | 60.33 | 59.82 | 60.00 | - | -0.20% | 2,939 |
| Jul 18, 2025 | 60.90 | 60.90 | 60.12 | 60.12 | - | -1.30% | 2,234 |
| Jul 17, 2025 | 59.65 | 60.91 | 59.65 | 60.91 | - | 2.32% | 2,180 |
| Jul 16, 2025 | 59.64 | 59.88 | 59.00 | 59.53 | - | -0.58% | 3,712 |
| Jul 15, 2025 | 59.56 | 59.88 | 59.33 | 59.88 | - | 0.54% | 1,198 |
| Jul 14, 2025 | 59.80 | 59.89 | 59.56 | 59.56 | - | -0.73% | 3,056 |
| Jul 11, 2025 | 59.81 | 60.00 | 59.35 | 60.00 | - | 0.86% | 3,083 |
| Jul 10, 2025 | 59.28 | 59.58 | 59.17 | 59.49 | - | 0.27% | 4,572 |
| Jul 9, 2025 | 60.06 | 60.18 | 58.96 | 59.33 | - | -1.40% | 2,112 |
| Jul 8, 2025 | 60.74 | 60.74 | 59.80 | 60.17 | - | -0.81% | 2,385 |
| Jul 7, 2025 | 60.92 | 60.94 | 60.43 | 60.66 | - | -0.20% | 1,858 |
| Jul 4, 2025 | 60.52 | 60.98 | 60.39 | 60.78 | - | 0.05% | 2,899 |
| Jul 3, 2025 | 60.21 | 60.75 | 59.97 | 60.75 | - | 1.25% | 4,481 |
| Jul 2, 2025 | 60.74 | 61.17 | 60.00 | 60.00 | - | -1.48% | 3,402 |