The Coca-Cola Company (VIE:KO)
Austria · Delayed Price · Currency is EUR 77.57
+0.30 (0.39%)
At close: Oct 8, 2026
VIE:KO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.85 | 77.57 | 76.85 | 77.57 | 77.57 | 0.39% | 438 |
| Oct 7, 2026 | 76.85 | 77.55 | 76.85 | 77.27 | 77.27 | -0.01% | 540 |
| Oct 6, 2026 | 77.24 | 77.28 | 76.81 | 77.28 | 77.28 | 0.60% | 485 |
| Oct 5, 2026 | 76.53 | 76.82 | 76.45 | 76.82 | 76.82 | 1.09% | 5 |
| Oct 2, 2026 | 76.70 | 76.88 | 75.99 | 75.99 | 75.99 | -1.25% | 169 |
| Oct 1, 2026 | 75.97 | 77.33 | 75.97 | 76.95 | 76.95 | 0.40% | 298 |
| Sep 30, 2026 | 76.76 | 76.93 | 76.64 | 76.64 | 76.64 | -0.23% | 468 |
| Sep 29, 2026 | 76.83 | 76.85 | 76.43 | 76.82 | 76.82 | 0.34% | 133 |
| Sep 28, 2026 | 77.55 | 77.56 | 76.56 | 76.56 | 76.56 | -0.70% | 565 |
| Sep 25, 2026 | 77.39 | 77.49 | 77.10 | 77.10 | 77.10 | -1.27% | 137 |
| Sep 24, 2026 | 77.44 | 78.21 | 77.44 | 78.09 | 78.09 | 0.80% | 338 |
| Sep 23, 2026 | 77.72 | 77.86 | 77.47 | 77.47 | 77.47 | 0.45% | 213 |
| Sep 22, 2026 | 76.45 | 77.12 | 76.34 | 77.12 | 77.12 | 0.72% | 69 |
| Sep 21, 2026 | 76.87 | 77.00 | 76.57 | 76.57 | 76.57 | -0.09% | 348 |
| Sep 18, 2026 | 76.67 | 76.67 | 76.29 | 76.64 | 76.64 | 0.22% | 230 |
| Sep 17, 2026 | 76.73 | 76.84 | 76.46 | 76.47 | 76.47 | -0.27% | 151 |
| Sep 16, 2026 | 76.89 | 76.89 | 76.61 | 76.68 | 76.68 | -0.10% | 38 |
| Sep 15, 2026 | 76.95 | 76.95 | 76.41 | 76.76 | 76.76 | 1.80% | 594 |
| Sep 11, 2026 | 75.84 | 76.17 | 75.84 | 75.86 | 75.40 | -0.21% | - |
| Sep 10, 2026 | 75.52 | 76.31 | 75.52 | 76.02 | 75.56 | 0.61% | 138 |
| Sep 9, 2026 | 75.91 | 76.01 | 75.51 | 75.56 | 75.10 | -0.04% | 2 |
| Sep 8, 2026 | 75.61 | 75.78 | 75.41 | 75.59 | 75.13 | -0.79% | 4 |
| Sep 7, 2026 | 76.15 | 76.31 | 75.98 | 76.19 | 75.73 | -0.20% | 539 |
| Sep 4, 2026 | 76.38 | 76.58 | 76.13 | 76.34 | 75.88 | -0.31% | 700 |
| Sep 3, 2026 | 76.12 | 76.58 | 75.79 | 76.58 | 76.12 | 0.12% | 186 |
| Sep 2, 2026 | 76.23 | 76.49 | 75.92 | 76.49 | 76.03 | 0.25% | 843 |
| Sep 1, 2026 | 76.57 | 77.41 | 76.30 | 76.30 | 75.84 | -0.65% | 278 |
| Aug 31, 2026 | 77.30 | 77.33 | 76.80 | 76.80 | 76.34 | -0.56% | 102 |
| Aug 28, 2026 | 76.99 | 77.23 | 76.53 | 77.23 | 76.76 | 0.18% | 173 |
| Aug 27, 2026 | 77.11 | 77.11 | 76.54 | 77.09 | 76.62 | -0.86% | 208 |
| Aug 26, 2026 | 78.68 | 78.96 | 77.76 | 77.76 | 77.29 | -0.94% | 146 |
| Aug 25, 2026 | 78.88 | 78.90 | 78.50 | 78.50 | 78.02 | -0.46% | 42 |
| Aug 24, 2026 | 78.23 | 78.99 | 78.23 | 78.86 | 78.38 | 1.79% | 844 |
| Aug 21, 2026 | 77.37 | 77.73 | 77.32 | 77.47 | 77.00 | -1.10% | 105 |
| Aug 20, 2026 | 77.01 | 78.33 | 77.00 | 78.33 | 77.86 | 1.83% | 267 |
| Aug 19, 2026 | 76.81 | 76.92 | 76.28 | 76.92 | 76.45 | 0.21% | 343 |
| Aug 18, 2026 | 75.49 | 76.76 | 75.39 | 76.76 | 76.30 | 2.06% | 871 |
| Aug 17, 2026 | 75.89 | 75.89 | 75.21 | 75.21 | 74.75 | -0.87% | 778 |
| Aug 14, 2026 | 75.83 | 75.87 | 75.49 | 75.87 | 75.41 | 0.18% | 283 |
| Aug 13, 2026 | 75.34 | 75.73 | 75.31 | 75.73 | 75.27 | 0.62% | 351 |
| Aug 12, 2026 | 74.97 | 75.26 | 74.08 | 75.26 | 74.80 | 0.41% | 85 |
| Aug 11, 2026 | 75.37 | 75.43 | 74.95 | 74.95 | 74.50 | -1.02% | 311 |
| Aug 10, 2026 | 75.27 | 75.72 | 75.08 | 75.72 | 75.26 | 0.72% | 907 |
| Aug 7, 2026 | 75.43 | 75.43 | 74.61 | 75.18 | 74.72 | 0.07% | 375 |
| Aug 6, 2026 | 75.51 | 76.19 | 75.13 | 75.13 | 74.68 | 0.20% | 584 |
| Aug 5, 2026 | 75.15 | 75.51 | 74.83 | 74.98 | 74.53 | 0.31% | 311 |
| Aug 4, 2026 | 75.56 | 75.56 | 74.42 | 74.75 | 74.30 | -0.95% | 707 |
| Aug 3, 2026 | 75.99 | 76.50 | 75.47 | 75.47 | 75.01 | -1.26% | 643 |
| Jul 31, 2026 | 76.58 | 76.83 | 76.23 | 76.43 | 75.97 | 0.12% | 961 |
| Jul 30, 2026 | 77.52 | 78.01 | 75.85 | 76.34 | 75.88 | -3.78% | 947 |