The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 56.61
+0.33 (0.59%)
At close: Sep 30, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 56.40 | 56.70 | 56.25 | 56.70 | 56.70 | 0.75% | 3,535 |
| 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 |
| Aug 14, 2025 | 60.25 | 60.48 | 59.63 | 59.70 | 59.25 | -0.81% | 2,452 |
| Aug 13, 2025 | 60.55 | 60.55 | 60.00 | 60.19 | 59.73 | -0.53% | 1,010 |
| Aug 12, 2025 | 60.94 | 60.94 | 60.16 | 60.51 | 60.05 | -0.80% | 1,552 |
| Aug 11, 2025 | 60.45 | 61.00 | 60.34 | 61.00 | 60.54 | 1.13% | 3,821 |
| Aug 8, 2025 | 60.33 | 60.77 | 60.31 | 60.32 | 59.86 | 0.30% | 3,426 |
| Aug 7, 2025 | 59.57 | 60.33 | 59.40 | 60.14 | 59.68 | 0.70% | 9,732 |
| Aug 6, 2025 | 59.53 | 59.80 | 59.34 | 59.72 | 59.27 | 0.13% | 1,410 |
| Aug 5, 2025 | 59.53 | 59.77 | 59.50 | 59.64 | 59.19 | -0.02% | 2,369 |
| Aug 4, 2025 | 59.48 | 59.79 | 59.00 | 59.65 | 59.20 | -0.27% | 6,141 |
| Aug 1, 2025 | 59.62 | 59.81 | 59.09 | 59.81 | 59.35 | 0.52% | 1,875 |
| Jul 31, 2025 | 59.84 | 60.09 | 59.50 | 59.50 | 59.05 | -1.29% | 2,037 |
| Jul 30, 2025 | 60.02 | 60.36 | 59.91 | 60.28 | 59.82 | 0.68% | 7,244 |
| Jul 29, 2025 | 58.89 | 59.96 | 58.89 | 59.87 | 59.41 | 1.72% | 1,958 |
| Jul 28, 2025 | 58.99 | 59.33 | 58.86 | 58.86 | 58.41 | 0.24% | 3,483 |
| Jul 25, 2025 | 58.91 | 59.01 | 58.60 | 58.72 | 58.27 | 0.05% | 1,512 |
| Jul 24, 2025 | 58.87 | 59.00 | 58.65 | 58.69 | 58.24 | -0.07% | 3,475 |
| Jul 23, 2025 | 59.43 | 59.54 | 58.50 | 58.73 | 58.28 | -0.89% | 4,719 |