The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 61.19
-0.68 (-1.10%)
At close: Nov 13, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 61.19 | 61.46 | 60.80 | 60.80 | 60.80 | -0.64% | 495 |
| Nov 13, 2025 | 61.56 | 61.60 | 61.19 | 61.19 | 61.19 | -1.10% | 72 |
| Nov 12, 2025 | 61.71 | 61.87 | 61.57 | 61.87 | 61.87 | 0.68% | - |
| Nov 11, 2025 | 60.95 | 61.45 | 60.87 | 61.45 | 61.45 | 1.82% | 601 |
| Nov 10, 2025 | 60.65 | 60.70 | 60.35 | 60.35 | 60.35 | -1.18% | 15 |
| Nov 7, 2025 | 59.93 | 61.07 | 59.84 | 61.07 | 61.07 | 2.33% | 179 |
| Nov 6, 2025 | 59.53 | 59.68 | 59.27 | 59.68 | 59.68 | 0.10% | 179 |
| Nov 5, 2025 | 59.77 | 59.88 | 59.62 | 59.62 | 59.62 | -0.02% | 358 |
| Nov 4, 2025 | 59.07 | 59.63 | 59.00 | 59.63 | 59.63 | 1.05% | 115 |
| Nov 3, 2025 | 59.84 | 59.96 | 59.01 | 59.01 | 59.01 | -1.21% | 569 |
| Oct 31, 2025 | 59.30 | 59.73 | 59.11 | 59.73 | 59.73 | 0.08% | 228 |
| Oct 30, 2025 | 59.07 | 59.78 | 58.91 | 59.68 | 59.68 | 1.84% | 798 |
| Oct 29, 2025 | 60.20 | 60.21 | 58.60 | 58.60 | 58.60 | -3.25% | 79 |
| Oct 28, 2025 | 60.22 | 60.70 | 60.02 | 60.57 | 60.57 | 1.42% | 103 |
| Oct 27, 2025 | 59.91 | 59.91 | 59.60 | 59.72 | 59.72 | -0.57% | 183 |
| Oct 24, 2025 | 60.23 | 60.23 | 60.06 | 60.06 | 60.06 | -0.38% | 264 |
| Oct 23, 2025 | 61.00 | 61.02 | 60.29 | 60.29 | 60.29 | -2.06% | 213 |
| Oct 22, 2025 | 61.11 | 61.56 | 61.11 | 61.56 | 61.56 | 1.15% | 465 |
| Oct 21, 2025 | 58.90 | 61.13 | 58.83 | 60.86 | 60.86 | 3.93% | 1,789 |
| Oct 20, 2025 | 58.68 | 58.69 | 58.56 | 58.56 | 58.56 | 0.19% | 89 |
| Oct 17, 2025 | 57.61 | 58.45 | 57.61 | 58.45 | 58.45 | 0.40% | 278 |
| Oct 16, 2025 | 57.77 | 58.22 | 57.58 | 58.22 | 58.22 | 0.69% | 406 |
| Oct 15, 2025 | 58.09 | 58.09 | 57.82 | 57.82 | 57.82 | 0.12% | 357 |
| Oct 14, 2025 | 57.78 | 57.95 | 57.75 | 57.75 | 57.75 | 0.28% | 1 |
| Oct 13, 2025 | 57.57 | 57.59 | 57.33 | 57.59 | 57.59 | -0.42% | 265 |
| Oct 10, 2025 | 57.51 | 57.83 | 57.45 | 57.83 | 57.83 | 0.26% | 365 |
| Oct 9, 2025 | 57.03 | 57.68 | 56.99 | 57.68 | 57.68 | 1.14% | 539 |
| Oct 8, 2025 | 57.51 | 57.52 | 57.02 | 57.03 | 57.03 | -0.49% | 481 |
| Oct 7, 2025 | 56.72 | 57.31 | 56.69 | 57.31 | 57.31 | 1.76% | 205 |
| Oct 6, 2025 | 57.14 | 57.19 | 56.32 | 56.32 | 56.32 | -0.56% | 85 |
| Oct 3, 2025 | 56.49 | 56.71 | 56.34 | 56.64 | 56.64 | 0.02% | 149 |
| Oct 2, 2025 | 56.88 | 56.88 | 56.35 | 56.63 | 56.63 | -0.37% | 179 |
| Oct 1, 2025 | 56.54 | 56.84 | 56.54 | 56.84 | 56.84 | 0.35% | 443 |
| Sep 30, 2025 | 56.40 | 56.64 | 56.27 | 56.64 | 56.64 | 0.84% | 357 |
| Sep 29, 2025 | 56.20 | 56.20 | 55.97 | 56.17 | 56.17 | -0.34% | 284 |
| Sep 26, 2025 | 56.68 | 56.69 | 56.36 | 56.36 | 56.36 | -0.69% | 225 |
| Sep 25, 2025 | 56.77 | 57.17 | 56.65 | 56.75 | 56.75 | 0.27% | 607 |
| Sep 24, 2025 | 56.53 | 56.76 | 56.48 | 56.60 | 56.60 | 1.05% | 318 |
| Sep 23, 2025 | 56.32 | 56.32 | 56.01 | 56.01 | 56.01 | -0.69% | 24 |
| Sep 22, 2025 | 56.77 | 56.77 | 56.14 | 56.40 | 56.40 | - | 507 |
| Sep 19, 2025 | 56.68 | 56.69 | 56.40 | 56.40 | 56.40 | -0.58% | - |
| Sep 18, 2025 | 56.92 | 56.92 | 56.56 | 56.73 | 56.73 | 0.28% | 313 |
| Sep 17, 2025 | 56.07 | 56.57 | 56.06 | 56.57 | 56.57 | 1.18% | 172 |
| Sep 16, 2025 | 56.34 | 56.34 | 55.91 | 55.91 | 55.91 | -0.71% | 412 |
| Sep 15, 2025 | 56.96 | 56.98 | 56.31 | 56.31 | 56.31 | -2.86% | 1,530 |
| Sep 11, 2025 | 58.02 | 58.22 | 57.89 | 57.97 | 57.54 | 0.87% | - |
| Sep 10, 2025 | 57.92 | 58.00 | 57.47 | 57.47 | 57.04 | -0.61% | 104 |
| Sep 9, 2025 | 57.45 | 57.82 | 57.42 | 57.82 | 57.39 | 0.93% | - |
| Sep 8, 2025 | 57.87 | 58.13 | 57.29 | 57.29 | 56.86 | -1.61% | 616 |
| Sep 5, 2025 | 58.71 | 58.72 | 58.11 | 58.23 | 57.79 | -1.46% | 560 |