The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 62.12
-0.43 (-0.69%)
At close: Dec 1, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.86 | 62.88 | 61.98 | 62.12 | 62.12 | -1.38% | 1,881 |
| Nov 28, 2025 | 62.99 | 63.20 | 62.88 | 62.99 | 62.55 | -0.05% | 4,991 |
| Nov 27, 2025 | 62.83 | 63.03 | 62.73 | 63.02 | 62.58 | 0.32% | 8,881 |
| Nov 26, 2025 | 62.59 | 63.00 | 62.59 | 62.82 | 62.38 | 0.42% | 1,543 |
| Nov 25, 2025 | 62.93 | 63.14 | 62.50 | 62.56 | 62.12 | -0.30% | 3,361 |
| Nov 24, 2025 | 63.21 | 63.35 | 62.32 | 62.75 | 62.31 | -1.06% | 4,637 |
| Nov 21, 2025 | 61.64 | 63.54 | 61.53 | 63.42 | 62.98 | 2.41% | 2,323 |
| Nov 20, 2025 | 61.63 | 61.93 | 61.40 | 61.93 | 61.50 | 0.15% | 2,864 |
| Nov 19, 2025 | 61.47 | 61.88 | 61.38 | 61.84 | 61.41 | 0.63% | 2,022 |
| Nov 18, 2025 | 60.92 | 61.50 | 60.81 | 61.45 | 61.02 | -0.05% | 5,375 |
| Nov 17, 2025 | 61.25 | 61.48 | 61.08 | 61.48 | 61.05 | 0.74% | 508 |
| Nov 14, 2025 | 61.15 | 61.47 | 61.03 | 61.03 | 60.60 | -0.39% | 1,717 |
| Nov 13, 2025 | 61.54 | 61.63 | 61.22 | 61.27 | 60.84 | -0.91% | 2,243 |
| Nov 12, 2025 | 61.73 | 62.00 | 61.51 | 61.83 | 61.40 | 0.13% | 6,144 |
| Nov 11, 2025 | 60.83 | 61.75 | 60.81 | 61.75 | 61.32 | 1.25% | 5,845 |
| Nov 10, 2025 | 60.73 | 60.99 | 60.47 | 60.99 | 60.56 | -0.13% | 2,407 |
| Nov 7, 2025 | 59.79 | 61.16 | 59.79 | 61.07 | 60.64 | 2.21% | 4,209 |
| Nov 6, 2025 | 59.44 | 59.75 | 59.00 | 59.75 | 59.33 | 0.34% | 3,506 |
| Nov 5, 2025 | 59.89 | 59.89 | 59.50 | 59.55 | 59.13 | -0.07% | 4,344 |
| Nov 4, 2025 | 59.08 | 59.77 | 59.04 | 59.59 | 59.17 | 0.86% | 2,972 |
| Nov 3, 2025 | 59.90 | 60.01 | 58.76 | 59.08 | 58.67 | -1.25% | 6,023 |
| Oct 31, 2025 | 59.51 | 59.83 | 59.04 | 59.83 | 59.41 | 0.12% | 2,630 |
| Oct 30, 2025 | 59.09 | 59.87 | 58.85 | 59.76 | 59.34 | 1.56% | 3,762 |
| Oct 29, 2025 | 60.16 | 60.29 | 58.55 | 58.84 | 58.43 | -2.31% | 3,409 |
| Oct 28, 2025 | 60.11 | 60.81 | 60.07 | 60.23 | 59.81 | 0.17% | 2,398 |
| Oct 27, 2025 | 59.99 | 60.13 | 59.59 | 60.13 | 59.71 | 0.13% | 2,374 |
| Oct 24, 2025 | 60.39 | 60.39 | 59.99 | 60.05 | 59.63 | -0.33% | 2,870 |
| Oct 23, 2025 | 61.05 | 61.08 | 60.14 | 60.25 | 59.83 | -1.47% | 7,152 |
| Oct 22, 2025 | 61.14 | 61.50 | 60.97 | 61.15 | 60.72 | -0.08% | 5,271 |
| Oct 21, 2025 | 59.02 | 61.46 | 58.74 | 61.20 | 60.77 | 4.08% | 6,729 |
| Oct 20, 2025 | 58.70 | 58.83 | 58.55 | 58.80 | 58.39 | 0.22% | 2,644 |
| Oct 17, 2025 | 57.54 | 58.67 | 57.52 | 58.67 | 58.26 | 1.21% | 2,121 |
| Oct 16, 2025 | 57.71 | 58.32 | 57.50 | 57.97 | 57.57 | 0.76% | 5,694 |
| Oct 15, 2025 | 57.92 | 58.21 | 57.53 | 57.53 | 57.13 | -0.81% | 3,852 |
| Oct 14, 2025 | 57.82 | 58.00 | 57.68 | 58.00 | 57.60 | 0.69% | 1,338 |
| Oct 13, 2025 | 57.63 | 57.75 | 57.17 | 57.60 | 57.20 | -0.33% | 6,791 |
| Oct 10, 2025 | 57.51 | 57.84 | 57.38 | 57.79 | 57.39 | 0.63% | 2,442 |
| Oct 9, 2025 | 57.01 | 57.69 | 56.97 | 57.43 | 57.03 | 0.95% | 6,055 |
| Oct 8, 2025 | 57.41 | 57.69 | 56.89 | 56.89 | 56.49 | -0.68% | 3,332 |
| Oct 7, 2025 | 56.66 | 57.54 | 56.60 | 57.28 | 56.88 | 1.72% | 3,328 |
| Oct 6, 2025 | 56.90 | 57.21 | 56.30 | 56.31 | 55.92 | -0.92% | 5,144 |
| Oct 3, 2025 | 56.64 | 56.84 | 56.35 | 56.83 | 56.43 | 1.05% | 3,340 |
| Oct 2, 2025 | 56.96 | 57.00 | 56.24 | 56.24 | 55.85 | -0.79% | 3,146 |
| Oct 1, 2025 | 56.40 | 56.73 | 56.40 | 56.69 | 56.29 | 0.14% | 4,805 |
| Sep 30, 2025 | 56.40 | 56.70 | 56.25 | 56.61 | 56.21 | 0.59% | 3,555 |
| Sep 29, 2025 | 56.19 | 56.28 | 55.94 | 56.28 | 55.89 | 0.50% | 5,193 |
| Sep 26, 2025 | 56.65 | 56.78 | 56.00 | 56.00 | 55.61 | -1.08% | 3,292 |
| Sep 25, 2025 | 56.61 | 57.18 | 56.61 | 56.61 | 56.21 | -0.12% | 3,468 |
| Sep 24, 2025 | 56.57 | 56.74 | 56.44 | 56.68 | 56.28 | 0.53% | 3,473 |
| Sep 23, 2025 | 56.20 | 56.52 | 55.94 | 56.38 | 55.99 | 0.18% | 2,754 |