The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 59.47
-0.10 (-0.17%)
At close: Dec 23, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 59.63 | 59.63 | 59.47 | 59.47 | 59.47 | -0.17% | - |
| Dec 22, 2025 | 59.91 | 59.91 | 59.35 | 59.57 | 59.57 | -1.21% | 617 |
| Dec 19, 2025 | 60.06 | 60.30 | 59.77 | 60.30 | 60.30 | 0.52% | 179 |
| Dec 18, 2025 | 60.25 | 60.33 | 59.96 | 59.99 | 59.99 | -0.22% | 257 |
| Dec 17, 2025 | 60.18 | 60.27 | 60.00 | 60.12 | 60.12 | 0.15% | 299 |
| Dec 16, 2025 | 60.56 | 60.56 | 60.02 | 60.03 | 60.03 | -0.35% | 159 |
| Dec 15, 2025 | 60.16 | 60.40 | 59.98 | 60.24 | 60.24 | 0.92% | 740 |
| Dec 12, 2025 | 58.99 | 59.69 | 58.95 | 59.69 | 59.69 | 1.12% | 259 |
| Dec 11, 2025 | 60.28 | 60.28 | 59.03 | 59.03 | 59.03 | -1.94% | 412 |
| Dec 10, 2025 | 60.27 | 60.40 | 60.20 | 60.20 | 60.20 | -0.43% | 1 |
| Dec 9, 2025 | 60.50 | 60.59 | 60.37 | 60.46 | 60.46 | 0.25% | - |
| Dec 8, 2025 | 60.13 | 60.31 | 59.85 | 60.31 | 60.31 | -0.54% | 378 |
| Dec 5, 2025 | 60.35 | 60.64 | 60.35 | 60.64 | 60.64 | - | 135 |
| Dec 4, 2025 | 60.70 | 60.86 | 60.64 | 60.64 | 60.64 | -0.41% | - |
| Dec 3, 2025 | 60.71 | 60.89 | 60.66 | 60.89 | 60.89 | -0.54% | 9 |
| Dec 2, 2025 | 61.90 | 61.97 | 61.22 | 61.22 | 61.22 | -1.53% | - |
| Dec 1, 2025 | 62.85 | 62.85 | 62.08 | 62.17 | 62.17 | -1.24% | 1,684 |
| Nov 27, 2025 | 62.93 | 62.95 | 62.81 | 62.95 | 62.51 | 0.40% | 200 |
| Nov 26, 2025 | 62.67 | 62.76 | 62.67 | 62.70 | 62.26 | 0.30% | 281 |
| Nov 25, 2025 | 62.81 | 63.07 | 62.51 | 62.51 | 62.07 | 0.24% | 12 |
| Nov 24, 2025 | 63.46 | 63.46 | 62.36 | 62.36 | 61.92 | -1.25% | 723 |
| Nov 21, 2025 | 61.81 | 63.15 | 61.77 | 63.15 | 62.71 | 2.65% | 1,815 |
| Nov 20, 2025 | 61.48 | 61.55 | 61.40 | 61.52 | 61.09 | 0.07% | 504 |
| Nov 19, 2025 | 61.43 | 61.54 | 61.42 | 61.48 | 61.05 | 0.72% | 180 |
| Nov 18, 2025 | 60.83 | 61.36 | 60.83 | 61.04 | 60.61 | -0.38% | 1,268 |
| Nov 17, 2025 | 61.17 | 61.47 | 61.17 | 61.27 | 60.84 | 0.77% | 324 |
| Nov 14, 2025 | 61.19 | 61.46 | 60.80 | 60.80 | 60.38 | -0.64% | 495 |
| Nov 13, 2025 | 61.56 | 61.60 | 61.19 | 61.19 | 60.76 | -1.10% | 72 |
| Nov 12, 2025 | 61.71 | 61.87 | 61.57 | 61.87 | 61.44 | 0.68% | - |
| Nov 11, 2025 | 60.95 | 61.45 | 60.87 | 61.45 | 61.02 | 1.82% | 601 |
| Nov 10, 2025 | 60.65 | 60.70 | 60.35 | 60.35 | 59.93 | -1.18% | 15 |
| Nov 7, 2025 | 59.93 | 61.07 | 59.84 | 61.07 | 60.64 | 2.33% | 179 |
| Nov 6, 2025 | 59.53 | 59.68 | 59.27 | 59.68 | 59.26 | 0.10% | 179 |
| Nov 5, 2025 | 59.77 | 59.88 | 59.62 | 59.62 | 59.20 | -0.02% | 358 |
| Nov 4, 2025 | 59.07 | 59.63 | 59.00 | 59.63 | 59.21 | 1.05% | 115 |
| Nov 3, 2025 | 59.84 | 59.96 | 59.01 | 59.01 | 58.60 | -1.21% | 569 |
| Oct 31, 2025 | 59.30 | 59.73 | 59.11 | 59.73 | 59.31 | 0.08% | 228 |
| Oct 30, 2025 | 59.07 | 59.78 | 58.91 | 59.68 | 59.26 | 1.84% | 798 |
| Oct 29, 2025 | 60.20 | 60.21 | 58.60 | 58.60 | 58.19 | -3.25% | 79 |
| Oct 28, 2025 | 60.22 | 60.70 | 60.02 | 60.57 | 60.15 | 1.42% | 103 |
| Oct 27, 2025 | 59.91 | 59.91 | 59.60 | 59.72 | 59.30 | -0.57% | 183 |
| Oct 24, 2025 | 60.23 | 60.23 | 60.06 | 60.06 | 59.64 | -0.38% | 264 |
| Oct 23, 2025 | 61.00 | 61.02 | 60.29 | 60.29 | 59.87 | -2.06% | 213 |
| Oct 22, 2025 | 61.11 | 61.56 | 61.11 | 61.56 | 61.13 | 1.15% | 465 |
| Oct 21, 2025 | 58.90 | 61.13 | 58.83 | 60.86 | 60.43 | 3.93% | 1,789 |
| Oct 20, 2025 | 58.68 | 58.69 | 58.56 | 58.56 | 58.15 | 0.19% | 89 |
| Oct 17, 2025 | 57.61 | 58.45 | 57.61 | 58.45 | 58.04 | 0.40% | 278 |
| Oct 16, 2025 | 57.77 | 58.22 | 57.58 | 58.22 | 57.81 | 0.69% | 406 |
| Oct 15, 2025 | 58.09 | 58.09 | 57.82 | 57.82 | 57.42 | 0.12% | 357 |
| Oct 14, 2025 | 57.78 | 57.95 | 57.75 | 57.75 | 57.35 | 0.28% | 1 |