The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 60.34
+0.20 (0.33%)
Last updated: Aug 8, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 60.33 | 60.33 | 60.33 | 60.33 | - | 0.32% | 40 |
| 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 |
| Jul 1, 2025 | 60.08 | 61.32 | 59.79 | 60.90 | - | 1.42% | 2,314 |
| Jun 30, 2025 | 60.05 | 60.24 | 59.72 | 60.05 | - | 0.03% | 1,912 |
| Jun 27, 2025 | 59.38 | 60.03 | 59.30 | 60.03 | - | 1.33% | 4,148 |
| Jun 26, 2025 | 59.72 | 59.82 | 59.00 | 59.24 | - | -0.62% | 2,533 |
| Jun 25, 2025 | 60.39 | 60.59 | 59.61 | 59.61 | - | -1.37% | 2,978 |
| Jun 24, 2025 | 60.20 | 60.44 | 60.20 | 60.44 | - | 0.62% | 2,153 |
| Jun 23, 2025 | 59.69 | 60.61 | 59.69 | 60.07 | - | 0.47% | 3,043 |
| Jun 20, 2025 | 60.30 | 60.34 | 59.79 | 59.79 | - | -0.99% | 1,899 |
| Jun 19, 2025 | 60.50 | 60.50 | 60.25 | 60.39 | - | 0.07% | 1,120 |
| Jun 18, 2025 | 60.65 | 60.77 | 60.00 | 60.35 | - | -0.63% | 3,067 |
| Jun 17, 2025 | 61.06 | 61.13 | 60.68 | 60.73 | - | -0.41% | 3,715 |
| Jun 16, 2025 | 61.54 | 61.55 | 60.70 | 60.98 | - | -0.47% | 2,138 |
| Jun 13, 2025 | 62.00 | 62.44 | 61.27 | 61.27 | - | -1.72% | 9,183 |
| Jun 12, 2025 | 62.34 | 62.61 | 62.01 | 62.34 | - | -0.42% | 2,778 |
| Jun 11, 2025 | 63.26 | 63.55 | 62.50 | 62.60 | - | -1.15% | 1,346 |
| Jun 10, 2025 | 62.94 | 63.60 | 62.79 | 63.33 | - | 1.28% | 2,561 |
| Jun 9, 2025 | 62.46 | 62.60 | 62.46 | 62.53 | - | -0.11% | 322 |
| Jun 6, 2025 | 62.29 | 62.60 | 62.16 | 62.60 | - | 0.74% | 2,707 |
| Jun 5, 2025 | 62.52 | 62.59 | 62.00 | 62.14 | - | -0.99% | 2,281 |
| Jun 4, 2025 | 62.62 | 62.76 | 62.11 | 62.76 | - | 0.26% | 1,146 |
| Jun 3, 2025 | 62.86 | 63.12 | 61.97 | 62.60 | - | -0.22% | 4,178 |
| Jun 2, 2025 | 63.39 | 63.42 | 62.56 | 62.74 | - | -1.66% | 5,140 |