The Coca-Cola Company (FRA:CCC3)
Germany flag Germany · Delayed Price · Currency is EUR
60.25
-0.90 (-1.47%)
At close: Oct 23, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202561.0561.0860.1460.2560.25-1.47%7,152
Oct 22, 202561.1461.5060.9761.1561.15-0.08%5,271
Oct 21, 202559.0261.4658.7461.2061.204.08%6,729
Oct 20, 202558.7058.8358.5558.8058.800.22%2,644
Oct 17, 202557.5458.6757.5258.6758.671.21%2,121
Oct 16, 202557.7158.3257.5057.9757.970.76%5,694
Oct 15, 202557.9258.2157.5357.5357.53-0.81%3,852
Oct 14, 202557.8258.0057.6858.0058.000.69%1,338
Oct 13, 202557.6357.7557.1757.6057.60-0.33%6,791
Oct 10, 202557.5157.8457.3857.7957.790.63%2,442
Oct 9, 202557.0157.6956.9757.4357.430.95%6,055
Oct 8, 202557.4157.6956.8956.8956.89-0.68%3,332
Oct 7, 202556.6657.5456.6057.2857.281.72%3,328
Oct 6, 202556.9057.2156.3056.3156.31-0.92%5,144
Oct 3, 202556.6456.8456.3556.8356.831.05%3,340
Oct 2, 202556.9657.0056.2456.2456.24-0.79%3,146
Oct 1, 202556.4056.7356.4056.6956.690.14%4,805
Sep 30, 202556.4056.7056.2556.6156.610.59%3,555
Sep 29, 202556.1956.2855.9456.2856.280.50%5,193
Sep 26, 202556.6556.7856.0056.0056.00-1.08%3,292
Sep 25, 202556.6157.1856.6156.6156.61-0.12%3,468
Sep 24, 202556.5756.7456.4456.6856.680.53%3,473
Sep 23, 202556.2056.5255.9456.3856.380.18%2,754
Sep 22, 202556.6656.7556.1756.2856.28-0.58%3,395
Sep 19, 202556.6856.8156.5056.6156.610.34%2,939
Sep 18, 202556.9556.9556.3656.4256.42-4,948
Sep 17, 202556.0556.5755.9056.4256.420.82%5,704
Sep 16, 202556.3556.3555.8355.9655.96-0.64%5,187
Sep 15, 202557.0757.0756.3056.3256.32-1.38%3,771
Sep 12, 202557.7857.8257.1157.1156.68-0.83%4,832
Sep 11, 202558.0758.2757.5957.5957.15-0.88%1,831
Sep 10, 202557.9458.1057.3958.1057.660.16%3,095
Sep 9, 202557.2858.0157.2858.0157.571.47%2,939
Sep 8, 202558.1358.1957.1757.1756.73-1.40%3,951
Sep 5, 202558.6258.7357.9857.9857.54-1.01%1,203
Sep 4, 202559.0459.4858.5458.5758.12-0.48%1,112
Sep 3, 202559.3059.3157.7558.8558.40-0.41%2,409
Sep 2, 202559.1159.7058.8759.0958.64-0.56%1,755
Sep 1, 202558.8259.4958.8259.4258.970.71%2,996
Aug 29, 202558.6159.0058.6159.0058.550.51%2,125
Aug 28, 202559.1459.2858.5258.7058.25-0.73%2,866
Aug 27, 202559.3259.5459.0259.1358.680.39%2,181
Aug 26, 202559.4059.4858.9058.9058.45-0.83%1,231
Aug 25, 202559.7860.0759.3459.3958.94-0.79%6,945
Aug 22, 202561.0861.0859.8159.8659.40-1.47%799
Aug 21, 202560.5960.8660.4060.7560.290.03%1,997
Aug 20, 202560.2561.2460.1060.7360.270.96%2,073
Aug 19, 202559.4760.1559.2560.1559.691.42%2,421
Aug 18, 202559.7859.9859.3159.3158.86-1.05%3,286
Aug 15, 202559.5560.0059.5559.9459.480.40%1,358