The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 77.23
+0.14 (0.18%)
At close: Aug 28, 2026
VIE:KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.99 | 77.23 | 76.53 | 77.23 | 77.23 | 0.18% | 173 |
| Aug 27, 2026 | 77.11 | 77.11 | 76.54 | 77.09 | 77.09 | -0.86% | 208 |
| Aug 26, 2026 | 78.68 | 78.96 | 77.76 | 77.76 | 77.76 | -0.94% | 146 |
| Aug 25, 2026 | 78.88 | 78.90 | 78.50 | 78.50 | 78.50 | -0.46% | 42 |
| Aug 24, 2026 | 78.23 | 78.99 | 78.23 | 78.86 | 78.86 | 1.79% | 844 |
| Aug 21, 2026 | 77.37 | 77.73 | 77.32 | 77.47 | 77.47 | -1.10% | 105 |
| Aug 20, 2026 | 77.01 | 78.33 | 77.00 | 78.33 | 78.33 | 1.83% | 267 |
| Aug 19, 2026 | 76.81 | 76.92 | 76.28 | 76.92 | 76.92 | 0.21% | 343 |
| Aug 18, 2026 | 75.49 | 76.76 | 75.39 | 76.76 | 76.76 | 2.06% | 871 |
| Aug 17, 2026 | 75.89 | 75.89 | 75.21 | 75.21 | 75.21 | -0.87% | 778 |
| Aug 14, 2026 | 75.83 | 75.87 | 75.49 | 75.87 | 75.87 | 0.18% | 283 |
| Aug 13, 2026 | 75.34 | 75.73 | 75.31 | 75.73 | 75.73 | 0.62% | 351 |
| Aug 12, 2026 | 74.97 | 75.26 | 74.08 | 75.26 | 75.26 | 0.41% | 85 |
| Aug 11, 2026 | 75.37 | 75.43 | 74.95 | 74.95 | 74.95 | -1.02% | 311 |
| Aug 10, 2026 | 75.27 | 75.72 | 75.08 | 75.72 | 75.72 | 0.72% | 907 |
| Aug 7, 2026 | 75.43 | 75.43 | 74.61 | 75.18 | 75.18 | 0.07% | 375 |
| Aug 6, 2026 | 75.51 | 76.19 | 75.13 | 75.13 | 75.13 | 0.20% | 584 |
| Aug 5, 2026 | 75.15 | 75.51 | 74.83 | 74.98 | 74.98 | 0.31% | 311 |
| Aug 4, 2026 | 75.56 | 75.56 | 74.42 | 74.75 | 74.75 | -0.95% | 707 |
| Aug 3, 2026 | 75.99 | 76.50 | 75.47 | 75.47 | 75.47 | -1.26% | 643 |
| Jul 31, 2026 | 76.58 | 76.83 | 76.23 | 76.43 | 76.43 | 0.12% | 961 |
| Jul 30, 2026 | 77.52 | 78.01 | 75.85 | 76.34 | 76.34 | -3.78% | 947 |
| Jul 29, 2026 | 77.72 | 79.34 | 77.49 | 79.34 | 79.34 | 1.44% | 398 |
| Jul 28, 2026 | 73.98 | 78.61 | 73.98 | 78.21 | 78.21 | 6.19% | 1,759 |
| Jul 27, 2026 | 72.00 | 73.65 | 71.92 | 73.65 | 73.65 | 2.14% | 982 |
| Jul 24, 2026 | 71.55 | 72.11 | 71.51 | 72.11 | 72.11 | 0.63% | 151 |
| Jul 23, 2026 | 72.07 | 72.13 | 71.54 | 71.66 | 71.66 | -0.31% | 340 |
| Jul 22, 2026 | 72.13 | 72.50 | 71.88 | 71.88 | 71.88 | -0.32% | 10 |
| Jul 21, 2026 | 71.67 | 72.11 | 71.61 | 72.11 | 72.11 | 0.92% | 508 |
| Jul 20, 2026 | 71.56 | 71.98 | 71.20 | 71.45 | 71.45 | -1.68% | 553 |
| Jul 17, 2026 | 74.61 | 75.02 | 72.67 | 72.67 | 72.67 | -1.36% | 695 |
| Jul 16, 2026 | 72.06 | 73.67 | 72.06 | 73.67 | 73.67 | 1.52% | 565 |
| Jul 15, 2026 | 72.80 | 72.89 | 72.20 | 72.57 | 72.57 | -1.09% | 248 |
| Jul 14, 2026 | 73.88 | 73.94 | 73.37 | 73.37 | 73.37 | -0.11% | 64 |
| Jul 13, 2026 | 73.71 | 73.71 | 73.24 | 73.45 | 73.45 | 0.45% | 385 |
| Jul 10, 2026 | 72.36 | 73.12 | 72.31 | 73.12 | 73.12 | 1.32% | 429 |
| Jul 9, 2026 | 72.91 | 72.95 | 71.85 | 72.17 | 72.17 | -2.34% | 912 |
| Jul 8, 2026 | 73.67 | 74.91 | 73.62 | 73.90 | 73.90 | -0.18% | 1,522 |
| Jul 7, 2026 | 72.99 | 74.12 | 72.92 | 74.03 | 74.03 | 2.24% | 1,452 |
| Jul 6, 2026 | 73.08 | 73.93 | 72.41 | 72.41 | 72.41 | -0.41% | 1,425 |
| Jul 3, 2026 | 73.28 | 73.28 | 72.45 | 72.71 | 72.71 | -0.10% | 550 |
| Jul 2, 2026 | 71.46 | 72.78 | 71.03 | 72.78 | 72.78 | 1.61% | 1,421 |
| Jul 1, 2026 | 71.44 | 71.92 | 71.37 | 71.63 | 71.63 | -0.03% | 1,507 |
| Jun 30, 2026 | 72.47 | 72.58 | 71.52 | 71.65 | 71.65 | -1.47% | 531 |
| Jun 29, 2026 | 72.09 | 72.97 | 71.80 | 72.72 | 72.72 | 1.48% | 1,436 |
| Jun 26, 2026 | 70.97 | 71.72 | 70.71 | 71.66 | 71.66 | 1.39% | 163 |
| Jun 25, 2026 | 70.61 | 71.49 | 70.43 | 70.68 | 70.68 | -1.53% | 1,748 |
| Jun 24, 2026 | 70.63 | 71.78 | 70.58 | 71.78 | 71.78 | 1.90% | 762 |
| Jun 23, 2026 | 70.36 | 71.12 | 70.20 | 70.44 | 70.44 | 1.35% | 2,055 |
| Jun 22, 2026 | 69.27 | 69.53 | 69.06 | 69.50 | 69.50 | 0.52% | 830 |