The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 60.29
-1.27 (-2.06%)
At close: Oct 23, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 61.00 | 61.02 | 60.80 | 60.80 | - | -1.23% | 11 |
| Oct 22, 2025 | 61.11 | 61.56 | 61.11 | 61.56 | - | 1.15% | 484 |
| Oct 21, 2025 | 58.90 | 61.13 | 58.83 | 60.86 | - | 3.93% | 1,789 |
| Oct 20, 2025 | 58.68 | 58.69 | 58.56 | 58.56 | - | 0.19% | 89 |
| Oct 17, 2025 | 57.61 | 58.45 | 57.61 | 58.45 | - | 0.40% | 278 |
| Oct 16, 2025 | 57.77 | 58.22 | 57.58 | 58.22 | - | 0.69% | 406 |
| Oct 15, 2025 | 58.09 | 58.09 | 57.82 | 57.82 | - | 0.12% | 357 |
| Oct 14, 2025 | 57.78 | 57.95 | 57.75 | 57.75 | - | 0.28% | 1 |
| Oct 13, 2025 | 57.57 | 57.59 | 57.33 | 57.59 | - | -0.42% | 265 |
| Oct 10, 2025 | 57.51 | 57.83 | 57.45 | 57.83 | - | 0.26% | 365 |
| Oct 9, 2025 | 57.03 | 57.68 | 56.99 | 57.68 | - | 1.14% | 539 |
| Oct 8, 2025 | 57.51 | 57.52 | 57.02 | 57.03 | - | -0.49% | 481 |
| Oct 7, 2025 | 56.72 | 57.31 | 56.69 | 57.31 | - | 1.76% | 205 |
| Oct 6, 2025 | 57.14 | 57.19 | 56.32 | 56.32 | - | -0.56% | 85 |
| Oct 3, 2025 | 56.49 | 56.71 | 56.34 | 56.64 | - | 0.02% | 149 |
| Oct 2, 2025 | 56.88 | 56.88 | 56.35 | 56.63 | - | -0.37% | 179 |
| Oct 1, 2025 | 56.54 | 56.84 | 56.54 | 56.84 | - | 0.35% | 443 |
| Sep 30, 2025 | 56.40 | 56.64 | 56.27 | 56.64 | - | 0.84% | 357 |
| Sep 29, 2025 | 56.20 | 56.20 | 55.97 | 56.17 | - | -0.34% | 284 |
| Sep 26, 2025 | 56.68 | 56.69 | 56.36 | 56.36 | - | -0.69% | 225 |
| Sep 25, 2025 | 56.77 | 57.17 | 56.65 | 56.75 | - | 0.27% | 607 |
| Sep 24, 2025 | 56.53 | 56.76 | 56.48 | 56.60 | - | 1.05% | 318 |
| Sep 23, 2025 | 56.32 | 56.32 | 56.01 | 56.01 | - | -0.69% | 24 |
| Sep 22, 2025 | 56.77 | 56.77 | 56.14 | 56.40 | - | - | 507 |
| Sep 19, 2025 | 56.68 | 56.69 | 56.40 | 56.40 | - | -0.58% | - |
| Sep 18, 2025 | 56.92 | 56.92 | 56.56 | 56.73 | - | 0.28% | 313 |
| Sep 17, 2025 | 56.07 | 56.57 | 56.06 | 56.57 | - | 1.18% | 172 |
| Sep 16, 2025 | 56.34 | 56.34 | 55.91 | 55.91 | - | -0.71% | 412 |
| Sep 15, 2025 | 56.96 | 56.98 | 56.31 | 56.31 | - | -2.86% | 1,530 |
| Sep 12, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | - | - | - |
| Sep 11, 2025 | 58.02 | 58.22 | 57.89 | 57.97 | - | 0.87% | - |
| Sep 10, 2025 | 57.92 | 58.00 | 57.47 | 57.47 | - | -0.61% | 104 |
| Sep 9, 2025 | 57.45 | 57.82 | 57.42 | 57.82 | - | 0.93% | - |
| Sep 8, 2025 | 57.87 | 58.13 | 57.29 | 57.29 | - | -1.61% | 616 |
| Sep 5, 2025 | 58.71 | 58.72 | 58.11 | 58.23 | - | -1.46% | 560 |
| Sep 4, 2025 | 59.13 | 59.41 | 59.06 | 59.09 | - | 0.07% | 408 |
| Sep 3, 2025 | 59.20 | 59.23 | 59.03 | 59.05 | - | 0.08% | 229 |
| Sep 2, 2025 | 59.05 | 59.59 | 58.50 | 59.00 | - | -0.32% | 969 |
| Sep 1, 2025 | 58.94 | 59.55 | 58.91 | 59.19 | - | 0.82% | 415 |
| Aug 29, 2025 | 58.82 | 58.87 | 58.71 | 58.71 | - | 0.09% | 225 |
| Aug 28, 2025 | 59.28 | 59.34 | 58.66 | 58.66 | - | -0.76% | 232 |
| Aug 27, 2025 | 59.28 | 59.52 | 59.11 | 59.11 | - | 0.20% | 2 |
| Aug 26, 2025 | 59.54 | 59.54 | 58.99 | 58.99 | - | -0.57% | 354 |
| Aug 25, 2025 | 59.66 | 60.06 | 59.33 | 59.33 | - | -0.92% | 864 |
| Aug 22, 2025 | 61.08 | 61.12 | 59.88 | 59.88 | - | -1.42% | 208 |
| Aug 21, 2025 | 60.78 | 60.91 | 60.44 | 60.74 | - | 0.28% | 881 |
| Aug 20, 2025 | 60.25 | 60.75 | 60.21 | 60.57 | - | 1.29% | 303 |
| Aug 19, 2025 | 59.41 | 59.80 | 59.28 | 59.80 | - | 0.37% | 178 |
| Aug 18, 2025 | 59.78 | 59.88 | 59.58 | 59.58 | - | - | 165 |
| Aug 15, 2025 | 59.70 | 59.80 | 59.58 | 59.58 | - | -0.43% | 23 |