The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 57.97
+0.50 (0.87%)
At close: Sep 11, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 58.02 | 58.22 | 57.89 | 57.97 | 57.97 | 0.87% | - |
| Sep 10, 2025 | 57.92 | 58.00 | 57.47 | 57.47 | 57.47 | -0.61% | 104 |
| Sep 9, 2025 | 57.45 | 57.82 | 57.42 | 57.82 | 57.82 | 0.93% | - |
| Sep 8, 2025 | 57.87 | 58.13 | 57.29 | 57.29 | 57.29 | -1.61% | 616 |
| Sep 5, 2025 | 58.71 | 58.72 | 58.11 | 58.23 | 58.23 | -1.46% | 560 |
| Sep 4, 2025 | 59.13 | 59.41 | 59.06 | 59.09 | 59.09 | 0.07% | 408 |
| Sep 3, 2025 | 59.20 | 59.23 | 59.03 | 59.05 | 59.05 | 0.08% | 229 |
| Sep 2, 2025 | 59.05 | 59.59 | 58.50 | 59.00 | 59.00 | -0.32% | 969 |
| Sep 1, 2025 | 58.94 | 59.55 | 58.91 | 59.19 | 59.19 | 0.82% | 415 |
| Aug 29, 2025 | 58.82 | 58.87 | 58.71 | 58.71 | 58.71 | 0.09% | 225 |
| Aug 28, 2025 | 59.28 | 59.34 | 58.66 | 58.66 | 58.66 | -0.76% | 232 |
| Aug 27, 2025 | 59.28 | 59.52 | 59.11 | 59.11 | 59.11 | 0.20% | 2 |
| Aug 26, 2025 | 59.54 | 59.54 | 58.99 | 58.99 | 58.99 | -0.57% | 354 |
| Aug 25, 2025 | 59.66 | 60.06 | 59.33 | 59.33 | 59.33 | -0.92% | 864 |
| Aug 22, 2025 | 61.08 | 61.12 | 59.88 | 59.88 | 59.88 | -1.42% | 208 |
| Aug 21, 2025 | 60.78 | 60.91 | 60.44 | 60.74 | 60.74 | 0.28% | 881 |
| Aug 20, 2025 | 60.25 | 60.75 | 60.21 | 60.57 | 60.57 | 1.29% | 303 |
| Aug 19, 2025 | 59.41 | 59.80 | 59.28 | 59.80 | 59.80 | 0.37% | 178 |
| Aug 18, 2025 | 59.78 | 59.88 | 59.58 | 59.58 | 59.58 | - | 165 |
| Aug 15, 2025 | 59.70 | 59.80 | 59.58 | 59.58 | 59.58 | -0.43% | 23 |
| Aug 14, 2025 | 60.22 | 60.45 | 59.64 | 59.84 | 59.84 | -0.70% | 248 |
| Aug 13, 2025 | 60.48 | 60.48 | 60.00 | 60.26 | 60.26 | 0.05% | 363 |
| Aug 12, 2025 | 60.89 | 60.93 | 60.23 | 60.23 | 60.23 | -0.51% | 624 |
| Aug 11, 2025 | 60.44 | 60.54 | 60.40 | 60.54 | 60.54 | 0.28% | 22 |
| Aug 8, 2025 | 60.36 | 60.59 | 60.32 | 60.37 | 60.37 | 0.43% | 19 |
| Aug 7, 2025 | 59.59 | 60.21 | 59.43 | 60.11 | 60.11 | 0.84% | 507 |
| Aug 6, 2025 | 59.65 | 59.65 | 59.47 | 59.61 | 59.61 | -0.18% | 26 |
| Aug 5, 2025 | 59.74 | 59.76 | 59.70 | 59.72 | 59.72 | 0.73% | 90 |
| Aug 4, 2025 | 59.40 | 59.66 | 59.29 | 59.29 | 59.29 | -0.64% | 467 |
| Aug 1, 2025 | 59.51 | 59.76 | 59.24 | 59.67 | 59.67 | 0.03% | 368 |
| Jul 31, 2025 | 59.87 | 59.87 | 59.60 | 59.65 | 59.65 | -0.85% | 251 |
| Jul 30, 2025 | 60.07 | 60.23 | 59.89 | 60.16 | 60.16 | 0.27% | 241 |
| Jul 29, 2025 | 59.15 | 60.00 | 58.97 | 60.00 | 60.00 | 1.49% | 218 |
| Jul 28, 2025 | 59.01 | 59.31 | 59.01 | 59.12 | 59.12 | 0.77% | 130 |
| Jul 25, 2025 | 58.86 | 58.99 | 58.67 | 58.67 | 58.67 | -0.63% | 50 |
| Jul 24, 2025 | 58.71 | 59.04 | 58.71 | 59.04 | 59.04 | 0.80% | 202 |
| Jul 23, 2025 | 59.54 | 59.57 | 58.57 | 58.57 | 58.57 | -1.05% | 681 |
| Jul 22, 2025 | 60.36 | 60.49 | 59.16 | 59.19 | 59.19 | -1.02% | 1,546 |
| Jul 21, 2025 | 60.20 | 60.31 | 59.80 | 59.80 | 59.80 | -0.96% | 384 |
| Jul 18, 2025 | 60.80 | 60.80 | 60.38 | 60.38 | 60.38 | 0.27% | 399 |
| Jul 17, 2025 | 59.99 | 60.32 | 59.79 | 60.22 | 60.22 | 2.03% | 476 |
| Jul 16, 2025 | 59.75 | 59.86 | 59.02 | 59.02 | 59.02 | -1.12% | 294 |
| Jul 15, 2025 | 59.71 | 59.71 | 59.49 | 59.69 | 59.69 | - | 301 |
| Jul 14, 2025 | 59.84 | 59.85 | 59.69 | 59.69 | 59.69 | 0.05% | 664 |
| Jul 11, 2025 | 59.76 | 59.81 | 59.36 | 59.66 | 59.66 | 0.29% | - |
| Jul 10, 2025 | 59.34 | 59.49 | 59.24 | 59.49 | 59.49 | 0.59% | 152 |
| Jul 9, 2025 | 60.06 | 60.12 | 59.09 | 59.14 | 59.14 | -1.32% | 407 |
| Jul 8, 2025 | 60.59 | 60.59 | 59.93 | 59.93 | 59.93 | -1.11% | 34 |
| Jul 7, 2025 | 60.92 | 60.92 | 60.58 | 60.60 | 60.60 | -0.33% | 504 |
| Jul 4, 2025 | 60.59 | 60.80 | 60.47 | 60.80 | 60.80 | 0.53% | 129 |