The Coca-Cola Company (FRA:CCC3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.05 | 61.08 | 60.14 | 60.25 | 60.25 | -1.47% | 7,152 |
| Oct 22, 2025 | 61.14 | 61.50 | 60.97 | 61.15 | 61.15 | -0.08% | 5,271 |
| Oct 21, 2025 | 59.02 | 61.46 | 58.74 | 61.20 | 61.20 | 4.08% | 6,729 |
| Oct 20, 2025 | 58.70 | 58.83 | 58.55 | 58.80 | 58.80 | 0.22% | 2,644 |
| Oct 17, 2025 | 57.54 | 58.67 | 57.52 | 58.67 | 58.67 | 1.21% | 2,121 |
| Oct 16, 2025 | 57.71 | 58.32 | 57.50 | 57.97 | 57.97 | 0.76% | 5,694 |
| Oct 15, 2025 | 57.92 | 58.21 | 57.53 | 57.53 | 57.53 | -0.81% | 3,852 |
| Oct 14, 2025 | 57.82 | 58.00 | 57.68 | 58.00 | 58.00 | 0.69% | 1,338 |
| Oct 13, 2025 | 57.63 | 57.75 | 57.17 | 57.60 | 57.60 | -0.33% | 6,791 |
| Oct 10, 2025 | 57.51 | 57.84 | 57.38 | 57.79 | 57.79 | 0.63% | 2,442 |
| Oct 9, 2025 | 57.01 | 57.69 | 56.97 | 57.43 | 57.43 | 0.95% | 6,055 |
| Oct 8, 2025 | 57.41 | 57.69 | 56.89 | 56.89 | 56.89 | -0.68% | 3,332 |
| Oct 7, 2025 | 56.66 | 57.54 | 56.60 | 57.28 | 57.28 | 1.72% | 3,328 |
| Oct 6, 2025 | 56.90 | 57.21 | 56.30 | 56.31 | 56.31 | -0.92% | 5,144 |
| Oct 3, 2025 | 56.64 | 56.84 | 56.35 | 56.83 | 56.83 | 1.05% | 3,340 |
| Oct 2, 2025 | 56.96 | 57.00 | 56.24 | 56.24 | 56.24 | -0.79% | 3,146 |
| Oct 1, 2025 | 56.40 | 56.73 | 56.40 | 56.69 | 56.69 | 0.14% | 4,805 |
| Sep 30, 2025 | 56.40 | 56.70 | 56.25 | 56.61 | 56.61 | 0.59% | 3,555 |
| Sep 29, 2025 | 56.19 | 56.28 | 55.94 | 56.28 | 56.28 | 0.50% | 5,193 |
| Sep 26, 2025 | 56.65 | 56.78 | 56.00 | 56.00 | 56.00 | -1.08% | 3,292 |
| Sep 25, 2025 | 56.61 | 57.18 | 56.61 | 56.61 | 56.61 | -0.12% | 3,468 |
| Sep 24, 2025 | 56.57 | 56.74 | 56.44 | 56.68 | 56.68 | 0.53% | 3,473 |
| Sep 23, 2025 | 56.20 | 56.52 | 55.94 | 56.38 | 56.38 | 0.18% | 2,754 |
| Sep 22, 2025 | 56.66 | 56.75 | 56.17 | 56.28 | 56.28 | -0.58% | 3,395 |
| Sep 19, 2025 | 56.68 | 56.81 | 56.50 | 56.61 | 56.61 | 0.34% | 2,939 |
| Sep 18, 2025 | 56.95 | 56.95 | 56.36 | 56.42 | 56.42 | - | 4,948 |
| Sep 17, 2025 | 56.05 | 56.57 | 55.90 | 56.42 | 56.42 | 0.82% | 5,704 |
| Sep 16, 2025 | 56.35 | 56.35 | 55.83 | 55.96 | 55.96 | -0.64% | 5,187 |
| Sep 15, 2025 | 57.07 | 57.07 | 56.30 | 56.32 | 56.32 | -1.38% | 3,771 |
| Sep 12, 2025 | 57.78 | 57.82 | 57.11 | 57.11 | 56.68 | -0.83% | 4,832 |
| Sep 11, 2025 | 58.07 | 58.27 | 57.59 | 57.59 | 57.15 | -0.88% | 1,831 |
| Sep 10, 2025 | 57.94 | 58.10 | 57.39 | 58.10 | 57.66 | 0.16% | 3,095 |
| Sep 9, 2025 | 57.28 | 58.01 | 57.28 | 58.01 | 57.57 | 1.47% | 2,939 |
| Sep 8, 2025 | 58.13 | 58.19 | 57.17 | 57.17 | 56.73 | -1.40% | 3,951 |
| Sep 5, 2025 | 58.62 | 58.73 | 57.98 | 57.98 | 57.54 | -1.01% | 1,203 |
| Sep 4, 2025 | 59.04 | 59.48 | 58.54 | 58.57 | 58.12 | -0.48% | 1,112 |
| Sep 3, 2025 | 59.30 | 59.31 | 57.75 | 58.85 | 58.40 | -0.41% | 2,409 |
| Sep 2, 2025 | 59.11 | 59.70 | 58.87 | 59.09 | 58.64 | -0.56% | 1,755 |
| Sep 1, 2025 | 58.82 | 59.49 | 58.82 | 59.42 | 58.97 | 0.71% | 2,996 |
| Aug 29, 2025 | 58.61 | 59.00 | 58.61 | 59.00 | 58.55 | 0.51% | 2,125 |
| Aug 28, 2025 | 59.14 | 59.28 | 58.52 | 58.70 | 58.25 | -0.73% | 2,866 |
| Aug 27, 2025 | 59.32 | 59.54 | 59.02 | 59.13 | 58.68 | 0.39% | 2,181 |
| Aug 26, 2025 | 59.40 | 59.48 | 58.90 | 58.90 | 58.45 | -0.83% | 1,231 |
| Aug 25, 2025 | 59.78 | 60.07 | 59.34 | 59.39 | 58.94 | -0.79% | 6,945 |
| Aug 22, 2025 | 61.08 | 61.08 | 59.81 | 59.86 | 59.40 | -1.47% | 799 |
| Aug 21, 2025 | 60.59 | 60.86 | 60.40 | 60.75 | 60.29 | 0.03% | 1,997 |
| Aug 20, 2025 | 60.25 | 61.24 | 60.10 | 60.73 | 60.27 | 0.96% | 2,073 |
| Aug 19, 2025 | 59.47 | 60.15 | 59.25 | 60.15 | 59.69 | 1.42% | 2,421 |
| Aug 18, 2025 | 59.78 | 59.98 | 59.31 | 59.31 | 58.86 | -1.05% | 3,286 |
| Aug 15, 2025 | 59.55 | 60.00 | 59.55 | 59.94 | 59.48 | 0.40% | 1,358 |