The Coca-Cola Company (BIT:1KO)
Italy
· Delayed Price · Currency is EUR 60.62
+0.02 (0.03%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.56 | 60.56 | 60.30 | 60.62 | 60.62 | 0.03% | 218 |
| Dec 4, 2025 | 60.77 | 60.84 | 60.51 | 60.60 | 60.60 | -0.39% | 390 |
| Dec 3, 2025 | 61.25 | 61.25 | 60.57 | 60.84 | 60.84 | -0.67% | 881 |
| Dec 2, 2025 | 61.97 | 62.60 | 61.05 | 61.25 | 61.25 | -1.51% | 519 |
| Dec 1, 2025 | 62.88 | 62.88 | 62.15 | 62.19 | 62.19 | -0.45% | 1,239 |
| Nov 28, 2025 | 63.20 | 63.80 | 63.00 | 62.47 | 62.47 | -0.40% | 312 |
| Nov 27, 2025 | 60.00 | 63.02 | 60.00 | 62.72 | 62.72 | 0.02% | 479 |
| Nov 26, 2025 | 62.84 | 62.88 | 62.75 | 62.71 | 62.71 | 0.35% | 199 |
| Nov 25, 2025 | 62.01 | 63.11 | 62.01 | 62.49 | 62.49 | 0.19% | 1,273 |
| Nov 24, 2025 | 63.30 | 63.34 | 62.10 | 62.37 | 62.37 | -1.27% | 1,597 |
| Nov 21, 2025 | 61.66 | 63.30 | 61.65 | 63.17 | 63.17 | 2.75% | 2,004 |
| Nov 20, 2025 | 61.39 | 61.62 | 61.32 | 61.48 | 61.48 | 0.02% | 1,149 |
| Nov 19, 2025 | 61.30 | 61.51 | 61.25 | 61.47 | 61.47 | 0.65% | 2,027 |
| Nov 18, 2025 | 60.90 | 61.27 | 60.81 | 61.07 | 61.07 | -0.25% | 1,061 |
| Nov 17, 2025 | 61.23 | 61.59 | 60.97 | 61.22 | 61.22 | 0.64% | 286 |
| Nov 14, 2025 | 58.99 | 61.45 | 58.25 | 60.83 | 60.83 | -0.67% | 1,481 |
| Nov 13, 2025 | 61.41 | 61.71 | 61.11 | 61.24 | 61.24 | -1.05% | 622 |
| Nov 12, 2025 | 61.80 | 62.03 | 61.49 | 61.89 | 61.89 | 0.67% | 2,379 |
| Nov 11, 2025 | 60.85 | 61.42 | 60.45 | 61.48 | 61.48 | 1.65% | 5,480 |
| Nov 10, 2025 | 60.68 | 60.82 | 60.31 | 60.48 | 60.48 | -0.87% | 1,764 |
| Nov 7, 2025 | 59.91 | 61.01 | 59.90 | 61.01 | 61.01 | 2.23% | 677 |
| Nov 6, 2025 | 59.58 | 60.25 | 59.11 | 59.68 | 59.68 | 0.13% | 400 |
| Nov 5, 2025 | 59.66 | 59.96 | 59.53 | 59.60 | 59.60 | -0.13% | 424 |
| Nov 4, 2025 | 59.30 | 59.70 | 59.26 | 59.68 | 59.68 | 1.17% | 357 |
| Nov 3, 2025 | 59.90 | 60.00 | 58.80 | 58.99 | 58.99 | -1.17% | 1,356 |
| Oct 31, 2025 | 59.46 | 60.26 | 58.97 | 59.69 | 59.69 | - | 2,692 |
| Oct 30, 2025 | 59.12 | 59.84 | 59.00 | 59.69 | 59.69 | 1.72% | 466 |
| Oct 29, 2025 | 60.06 | 60.24 | 58.62 | 58.68 | 58.68 | -3.07% | 979 |
| Oct 28, 2025 | 60.24 | 60.77 | 60.01 | 60.54 | 60.54 | 1.36% | 401 |
| Oct 27, 2025 | 60.00 | 60.00 | 59.55 | 59.73 | 59.73 | -0.57% | 996 |
| Oct 24, 2025 | 60.37 | 60.37 | 60.06 | 60.07 | 60.07 | -0.48% | 370 |
| Oct 23, 2025 | 60.96 | 61.15 | 60.20 | 60.36 | 60.36 | -1.90% | 1,895 |
| Oct 22, 2025 | 61.00 | 61.58 | 59.21 | 61.53 | 61.53 | 1.03% | 2,151 |
| Oct 21, 2025 | 58.89 | 61.32 | 58.66 | 60.90 | 60.90 | 4.07% | 6,278 |
| Oct 20, 2025 | 58.80 | 58.80 | 58.37 | 58.52 | 58.52 | 0.14% | 737 |
| Oct 17, 2025 | 57.56 | 58.35 | 57.55 | 58.44 | 58.44 | 0.19% | 697 |
| Oct 16, 2025 | 57.75 | 58.33 | 57.53 | 58.33 | 58.33 | 0.81% | 566 |
| Oct 15, 2025 | 57.90 | 58.31 | 57.82 | 57.86 | 57.86 | 0.17% | 1,933 |
| Oct 14, 2025 | 59.95 | 59.95 | 56.52 | 57.76 | 57.76 | 0.30% | 3,236 |
| Oct 13, 2025 | 57.74 | 57.75 | 57.22 | 57.59 | 57.59 | -0.50% | 938 |
| Oct 10, 2025 | 57.54 | 57.88 | 57.35 | 57.88 | 57.88 | 0.40% | 2,063 |
| Oct 9, 2025 | 57.13 | 57.69 | 56.95 | 57.65 | 57.65 | 1.07% | 834 |
| Oct 8, 2025 | 57.60 | 58.57 | 57.03 | 57.04 | 57.04 | -0.33% | 973 |
| Oct 7, 2025 | 56.52 | 57.22 | 56.50 | 57.23 | 57.23 | 1.54% | 1,138 |
| Oct 6, 2025 | 56.99 | 58.24 | 56.29 | 56.36 | 56.36 | -0.46% | 982 |
| Oct 3, 2025 | 56.49 | 56.91 | 56.30 | 56.62 | 56.62 | -0.02% | 1,883 |
| Oct 2, 2025 | 56.99 | 57.02 | 56.57 | 56.63 | 56.63 | -0.42% | 1,321 |
| Oct 1, 2025 | 56.36 | 57.42 | 56.36 | 56.87 | 56.87 | 0.34% | 3,251 |
| Sep 30, 2025 | 56.37 | 56.76 | 56.01 | 56.68 | 56.68 | 0.75% | 5,286 |
| Sep 29, 2025 | 56.03 | 56.33 | 55.63 | 56.26 | 56.26 | -0.21% | 1,029 |
| Sep 26, 2025 | 56.73 | 56.76 | 56.53 | 56.38 | 56.38 | -0.65% | 831 |
| Sep 25, 2025 | 56.58 | 57.22 | 56.43 | 56.75 | 56.75 | 0.32% | 5,370 |
| Sep 24, 2025 | 56.58 | 56.74 | 56.53 | 56.57 | 56.57 | 1.02% | 1,840 |
| Sep 23, 2025 | 56.39 | 56.39 | 55.83 | 56.00 | 56.00 | -0.73% | 703 |
| Sep 22, 2025 | 56.52 | 56.83 | 56.17 | 56.41 | 56.41 | 0.02% | 996 |
| Sep 19, 2025 | 57.07 | 57.07 | 56.22 | 56.40 | 56.40 | -0.49% | 2,565 |
| Sep 18, 2025 | 56.68 | 56.87 | 56.54 | 56.68 | 56.68 | 0.09% | 1,008 |
| Sep 17, 2025 | 56.08 | 56.65 | 55.92 | 56.63 | 56.63 | 1.22% | 2,530 |
| Sep 16, 2025 | 56.35 | 56.43 | 55.82 | 55.95 | 55.95 | -0.75% | 2,844 |
| Sep 15, 2025 | 57.00 | 57.07 | 56.40 | 56.37 | 56.37 | -3.36% | 4,674 |
| Sep 12, 2025 | 59.90 | 60.45 | 54.75 | 58.33 | 58.33 | 0.53% | 5,059 |
| Sep 11, 2025 | 58.49 | 58.49 | 57.85 | 58.02 | 57.59 | 0.99% | 706 |
| Sep 10, 2025 | 58.08 | 58.16 | 57.45 | 57.45 | 57.02 | -0.66% | 1,078 |
| Sep 9, 2025 | 57.58 | 58.00 | 57.33 | 57.83 | 57.40 | 1.00% | 987 |
| Sep 8, 2025 | 58.15 | 58.23 | 57.26 | 57.26 | 56.83 | -1.67% | 1,969 |
| Sep 5, 2025 | 58.82 | 58.83 | 58.10 | 58.23 | 57.79 | -1.54% | 4,030 |
| Sep 4, 2025 | 59.26 | 59.61 | 59.06 | 59.14 | 58.70 | 0.14% | 1,686 |
| Sep 3, 2025 | 59.08 | 59.32 | 58.66 | 59.06 | 58.62 | 0.20% | 789 |
| Sep 2, 2025 | 59.04 | 59.69 | 58.50 | 58.94 | 58.50 | -0.52% | 702 |
| Sep 1, 2025 | 59.67 | 59.67 | 58.95 | 59.25 | 58.81 | 0.85% | 657 |
| Aug 29, 2025 | 58.62 | 58.92 | 58.62 | 58.75 | 58.31 | 0.02% | 510 |
| Aug 28, 2025 | 59.30 | 59.40 | 58.60 | 58.74 | 58.30 | -0.73% | 1,696 |
| Aug 27, 2025 | 59.35 | 59.60 | 59.23 | 59.17 | 58.73 | 0.29% | 1,016 |
| Aug 26, 2025 | 59.57 | 61.06 | 59.00 | 59.00 | 58.56 | -0.77% | 3,014 |
| Aug 25, 2025 | 59.68 | 60.08 | 59.45 | 59.46 | 59.01 | -0.68% | 1,059 |
| Aug 22, 2025 | 61.19 | 61.19 | 59.62 | 59.87 | 59.42 | -1.55% | 422 |
| Aug 21, 2025 | 60.92 | 60.92 | 59.84 | 60.81 | 60.35 | 0.31% | 975 |
| Aug 20, 2025 | 60.10 | 61.40 | 60.04 | 60.62 | 60.17 | 1.15% | 1,549 |
| Aug 19, 2025 | 61.47 | 62.14 | 58.50 | 59.93 | 59.48 | 0.49% | 1,063 |
| Aug 18, 2025 | 61.10 | 61.10 | 59.89 | 59.64 | 59.19 | -0.50% | 149 |
| Aug 14, 2025 | 60.36 | 60.44 | 59.99 | 59.94 | 59.49 | -0.55% | 527 |
| Aug 13, 2025 | 60.59 | 60.59 | 60.06 | 60.27 | 59.82 | 0.10% | 716 |
| Aug 12, 2025 | 61.00 | 61.00 | 60.49 | 60.21 | 59.76 | -0.55% | 289 |
| Aug 11, 2025 | 60.48 | 60.62 | 60.43 | 60.54 | 60.09 | 0.20% | 683 |
| Aug 8, 2025 | 60.49 | 60.82 | 60.40 | 60.42 | 59.97 | 0.70% | 419 |
| Aug 7, 2025 | 59.62 | 60.40 | 59.50 | 60.00 | 59.55 | 0.64% | 877 |
| Aug 6, 2025 | 59.75 | 59.77 | 59.29 | 59.62 | 59.17 | -0.10% | 203 |
| Aug 5, 2025 | 59.64 | 59.84 | 59.61 | 59.68 | 59.23 | 0.61% | 992 |
| Aug 4, 2025 | 61.68 | 61.68 | 59.47 | 59.32 | 58.88 | -0.64% | 274 |
| Aug 1, 2025 | 59.58 | 59.62 | 59.18 | 59.70 | 59.25 | 0.13% | 489 |
| Jul 31, 2025 | 60.99 | 60.99 | 59.70 | 59.62 | 59.17 | -1.06% | 899 |
| Jul 30, 2025 | 60.08 | 60.31 | 59.82 | 60.26 | 59.81 | 0.42% | 860 |
| Jul 29, 2025 | 59.20 | 60.01 | 58.87 | 60.01 | 59.56 | 1.40% | 678 |
| Jul 28, 2025 | 59.14 | 59.38 | 58.94 | 59.18 | 58.74 | 0.96% | 746 |
| Jul 25, 2025 | 58.89 | 59.00 | 58.68 | 58.62 | 58.18 | -0.75% | 555 |
| Jul 24, 2025 | 59.00 | 59.09 | 58.75 | 59.06 | 58.62 | 0.87% | 632 |
| Jul 23, 2025 | 59.53 | 59.68 | 58.50 | 58.55 | 58.11 | -1.08% | 1,194 |
| Jul 22, 2025 | 60.48 | 60.48 | 59.00 | 59.19 | 58.75 | -1.04% | 2,312 |
| Jul 21, 2025 | 60.22 | 60.36 | 59.80 | 59.81 | 59.36 | -0.93% | 1,164 |
| Jul 18, 2025 | 60.86 | 60.86 | 60.45 | 60.37 | 59.92 | 0.13% | 797 |