The Coca-Cola Company (FRA:CCC3)
Germany · Delayed Price · Currency is EUR 82.90
-2.10 (-2.47%)
At close: Oct 23, 2026
FRA:CCC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 84.67 | 84.97 | 82.90 | 82.90 | 82.90 | -2.47% | 4,342 |
| Oct 22, 2026 | 82.76 | 85.00 | 82.76 | 85.00 | 85.00 | 3.03% | 4,527 |
| Oct 21, 2026 | 82.60 | 83.02 | 82.47 | 82.50 | 82.50 | -0.08% | 6,635 |
| Oct 20, 2026 | 83.50 | 83.98 | 82.57 | 82.57 | 82.57 | -0.97% | 3,351 |
| Oct 19, 2026 | 83.22 | 83.68 | 82.65 | 83.38 | 83.38 | 0.75% | 8,914 |
| Oct 16, 2026 | 82.01 | 83.16 | 81.97 | 82.76 | 82.76 | 1.14% | 2,149 |
| Oct 15, 2026 | 82.22 | 83.60 | 81.83 | 81.83 | 81.83 | -0.69% | 3,189 |
| Oct 14, 2026 | 80.41 | 82.50 | 80.41 | 82.40 | 82.40 | 2.20% | 5,717 |
| Oct 13, 2026 | 80.54 | 81.17 | 80.17 | 80.63 | 80.63 | 0.41% | 1,643 |
| Oct 12, 2026 | 78.88 | 80.30 | 78.72 | 80.30 | 80.30 | 2.01% | 3,448 |
| Oct 9, 2026 | 77.99 | 78.80 | 77.72 | 78.72 | 78.72 | 0.41% | 1,479 |
| Oct 8, 2026 | 76.68 | 78.40 | 76.68 | 78.40 | 78.40 | 2.22% | 9,507 |
| Oct 7, 2026 | 76.81 | 77.67 | 76.70 | 76.70 | 76.70 | -0.08% | 3,148 |
| Oct 6, 2026 | 77.08 | 77.45 | 76.76 | 76.76 | 76.76 | -0.44% | 2,861 |
| Oct 5, 2026 | 76.59 | 77.12 | 76.17 | 77.10 | 77.10 | 1.72% | 3,461 |
| Oct 2, 2026 | 76.81 | 76.93 | 75.70 | 75.80 | 75.80 | -0.98% | 3,431 |
| Oct 1, 2026 | 76.19 | 76.92 | 76.07 | 76.55 | 76.55 | 0.49% | 1,626 |
| Sep 30, 2026 | 76.75 | 77.00 | 76.15 | 76.18 | 76.18 | -0.90% | 1,786 |
| Sep 29, 2026 | 77.04 | 77.04 | 76.41 | 76.87 | 76.87 | -0.08% | 4,565 |
| Sep 28, 2026 | 77.38 | 77.61 | 76.50 | 76.93 | 76.93 | 0.04% | 4,631 |
| Sep 25, 2026 | 77.43 | 77.45 | 76.86 | 76.90 | 76.90 | -0.99% | 2,128 |
| Sep 24, 2026 | 77.31 | 78.48 | 77.31 | 77.67 | 77.67 | 0.43% | 6,003 |
| Sep 23, 2026 | 77.73 | 77.88 | 77.24 | 77.34 | 77.34 | 0.03% | 4,780 |
| Sep 22, 2026 | 76.32 | 77.32 | 76.32 | 77.32 | 77.32 | 0.89% | 2,773 |
| Sep 21, 2026 | 76.93 | 76.93 | 76.46 | 76.64 | 76.64 | 0.05% | 1,487 |
| Sep 18, 2026 | 76.66 | 76.77 | 76.42 | 76.60 | 76.60 | -0.13% | 1,334 |
| Sep 17, 2026 | 76.70 | 76.84 | 76.28 | 76.70 | 76.70 | -0.20% | 2,954 |
| Sep 16, 2026 | 76.83 | 76.88 | 76.42 | 76.85 | 76.85 | 0.04% | 2,655 |
| Sep 15, 2026 | 76.89 | 77.07 | 76.40 | 76.82 | 76.82 | 0.12% | 4,980 |
| Sep 14, 2026 | 76.71 | 77.58 | 76.71 | 77.19 | 76.73 | 1.23% | 6,947 |
| Sep 11, 2026 | 75.79 | 76.27 | 75.75 | 76.25 | 75.80 | -0.09% | 5,203 |
| Sep 10, 2026 | 75.56 | 76.50 | 75.50 | 76.32 | 75.87 | 1.41% | 2,363 |
| Sep 9, 2026 | 75.93 | 76.10 | 75.26 | 75.26 | 74.81 | -1.06% | 1,318 |
| Sep 8, 2026 | 75.52 | 76.07 | 75.29 | 76.07 | 75.62 | -0.73% | 3,306 |
| Sep 7, 2026 | 76.10 | 76.63 | 76.03 | 76.63 | 76.17 | 0.42% | 1,681 |
| Sep 4, 2026 | 76.34 | 76.48 | 75.98 | 76.31 | 75.86 | -0.21% | 2,339 |
| Sep 3, 2026 | 76.32 | 76.50 | 75.94 | 76.47 | 76.01 | -0.30% | 2,654 |
| Sep 2, 2026 | 76.12 | 76.70 | 75.84 | 76.70 | 76.24 | 1.11% | 1,659 |
| Sep 1, 2026 | 76.66 | 77.29 | 75.86 | 75.86 | 75.41 | -1.00% | 3,147 |
| Aug 31, 2026 | 77.45 | 77.45 | 76.63 | 76.63 | 76.17 | -1.10% | 5,194 |
| Aug 28, 2026 | 76.77 | 77.67 | 76.77 | 77.48 | 77.02 | 0.61% | 3,114 |
| Aug 27, 2026 | 77.02 | 77.20 | 76.46 | 77.01 | 76.55 | -0.28% | 2,780 |
| Aug 26, 2026 | 78.57 | 79.03 | 77.23 | 77.23 | 76.77 | -1.82% | 3,248 |
| Aug 25, 2026 | 78.74 | 78.93 | 78.34 | 78.66 | 78.19 | -0.14% | 4,004 |
| Aug 24, 2026 | 78.29 | 79.10 | 78.21 | 78.77 | 78.30 | 1.12% | 6,863 |
| Aug 21, 2026 | 77.48 | 77.90 | 77.31 | 77.90 | 77.44 | 0.35% | 4,070 |
| Aug 20, 2026 | 77.34 | 78.58 | 76.91 | 77.63 | 77.17 | 0.22% | 5,902 |
| Aug 19, 2026 | 76.77 | 77.69 | 76.09 | 77.46 | 77.00 | 0.81% | 1,770 |
| Aug 18, 2026 | 75.30 | 76.84 | 75.30 | 76.84 | 76.38 | 2.30% | 1,859 |
| Aug 17, 2026 | 75.56 | 75.71 | 75.04 | 75.11 | 74.66 | -0.84% | 1,524 |