The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 78.05
-0.61 (-0.78%)
Last updated: Aug 26, 2026, 4:34 PM CET
FRA:CCC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 78.74 | 78.93 | 78.34 | 78.66 | 78.66 | -0.14% | 4,004 |
| Aug 24, 2026 | 78.29 | 79.10 | 78.21 | 78.77 | 78.77 | 1.12% | 6,863 |
| Aug 21, 2026 | 77.48 | 77.90 | 77.31 | 77.90 | 77.90 | 0.35% | 4,070 |
| Aug 20, 2026 | 77.34 | 78.58 | 76.91 | 77.63 | 77.63 | 0.22% | 5,902 |
| Aug 19, 2026 | 76.77 | 77.69 | 76.09 | 77.46 | 77.46 | 0.81% | 1,770 |
| Aug 18, 2026 | 75.30 | 76.84 | 75.30 | 76.84 | 76.84 | 2.30% | 1,859 |
| Aug 17, 2026 | 75.56 | 75.71 | 75.04 | 75.11 | 75.11 | -0.84% | 1,524 |
| Aug 14, 2026 | 75.92 | 75.92 | 75.46 | 75.75 | 75.75 | -0.09% | 1,824 |
| Aug 13, 2026 | 75.17 | 76.00 | 75.17 | 75.82 | 75.82 | 0.61% | 1,839 |
| Aug 12, 2026 | 75.11 | 75.46 | 74.72 | 75.36 | 75.36 | 0.44% | 2,648 |
| Aug 11, 2026 | 75.40 | 75.47 | 74.70 | 75.03 | 75.03 | -0.45% | 5,385 |
| Aug 10, 2026 | 75.25 | 75.77 | 75.24 | 75.37 | 75.37 | 0.11% | 2,533 |
| Aug 7, 2026 | 75.33 | 75.47 | 74.66 | 75.29 | 75.29 | 0.21% | 8,664 |
| Aug 6, 2026 | 75.54 | 76.14 | 75.13 | 75.13 | 75.13 | 0.01% | 3,926 |
| Aug 5, 2026 | 75.19 | 75.38 | 74.82 | 75.12 | 75.12 | 0.16% | 2,444 |
| Aug 4, 2026 | 75.65 | 75.65 | 74.10 | 75.00 | 75.00 | -0.57% | 2,123 |
| Aug 3, 2026 | 76.06 | 76.58 | 75.43 | 75.43 | 75.43 | -0.75% | 1,441 |
| Jul 31, 2026 | 76.63 | 76.89 | 75.94 | 76.00 | 76.00 | -0.80% | 3,659 |
| Jul 30, 2026 | 77.86 | 77.96 | 75.95 | 76.61 | 76.61 | -1.22% | 3,181 |
| Jul 29, 2026 | 77.54 | 79.50 | 77.03 | 77.56 | 77.56 | 0.35% | 9,591 |
| Jul 28, 2026 | 73.89 | 78.84 | 73.89 | 77.29 | 77.29 | 4.56% | 3,587 |
| Jul 27, 2026 | 72.10 | 73.92 | 71.84 | 73.92 | 73.92 | 2.37% | 6,046 |
| Jul 24, 2026 | 71.72 | 72.21 | 71.39 | 72.21 | 72.21 | 1.33% | 1,855 |
| Jul 23, 2026 | 72.07 | 72.15 | 71.26 | 71.26 | 71.26 | -1.44% | 2,199 |
| Jul 22, 2026 | 71.94 | 72.53 | 71.82 | 72.30 | 72.30 | 0.58% | 3,848 |
| Jul 21, 2026 | 71.72 | 72.09 | 71.50 | 71.88 | 71.88 | 0.38% | 1,094 |
| Jul 20, 2026 | 71.41 | 72.08 | 71.23 | 71.61 | 71.61 | 0.63% | 5,100 |
| Jul 17, 2026 | 74.68 | 75.01 | 70.82 | 71.16 | 71.16 | -3.72% | 5,730 |
| Jul 16, 2026 | 71.99 | 73.91 | 71.99 | 73.91 | 73.91 | 2.94% | 2,648 |
| Jul 15, 2026 | 72.73 | 72.93 | 71.80 | 71.80 | 71.80 | -2.23% | 1,736 |
| Jul 14, 2026 | 73.92 | 73.93 | 73.18 | 73.44 | 73.44 | -0.46% | 3,019 |
| Jul 13, 2026 | 73.46 | 74.10 | 73.29 | 73.78 | 73.78 | 0.97% | 3,077 |
| Jul 10, 2026 | 72.49 | 73.26 | 72.34 | 73.07 | 73.07 | 1.30% | 2,067 |
| Jul 9, 2026 | 73.07 | 73.07 | 71.63 | 72.13 | 72.13 | -1.74% | 1,567 |
| Jul 8, 2026 | 73.64 | 74.88 | 73.41 | 73.41 | 73.41 | 0.11% | 11,325 |
| Jul 7, 2026 | 73.09 | 74.55 | 72.96 | 73.33 | 73.33 | 0.96% | 5,289 |
| Jul 6, 2026 | 73.19 | 73.83 | 72.09 | 72.63 | 72.63 | -0.14% | 2,934 |
| Jul 3, 2026 | 72.74 | 73.06 | 72.59 | 72.73 | 72.73 | -0.51% | 2,729 |
| Jul 2, 2026 | 71.31 | 73.20 | 71.12 | 73.10 | 73.10 | 2.54% | 2,171 |
| Jul 1, 2026 | 71.51 | 71.82 | 71.29 | 71.29 | 71.29 | 0.34% | 2,269 |
| Jun 30, 2026 | 72.58 | 72.61 | 71.05 | 71.05 | 71.05 | -1.63% | 4,366 |
| Jun 29, 2026 | 72.32 | 72.97 | 71.84 | 72.23 | 72.23 | -0.44% | 3,239 |
| Jun 26, 2026 | 70.98 | 72.55 | 70.94 | 72.55 | 72.55 | 2.65% | 4,602 |
| Jun 25, 2026 | 70.61 | 71.17 | 70.46 | 70.68 | 70.68 | -1.06% | 4,365 |
| Jun 24, 2026 | 70.42 | 71.70 | 70.42 | 71.44 | 71.44 | 1.28% | 3,775 |
| Jun 23, 2026 | 70.20 | 71.21 | 70.20 | 70.54 | 70.54 | 0.77% | 3,330 |
| Jun 22, 2026 | 69.42 | 70.00 | 69.12 | 70.00 | 70.00 | 1.32% | 2,659 |
| Jun 19, 2026 | 69.43 | 69.43 | 68.98 | 69.09 | 69.09 | -0.12% | 335 |
| Jun 18, 2026 | 69.29 | 69.71 | 68.78 | 69.17 | 69.17 | -0.09% | 3,773 |
| Jun 17, 2026 | 69.26 | 69.26 | 68.59 | 69.23 | 69.23 | 0.38% | 1,823 |