The Coca-Cola Company (BIT:1KO)
Italy
· Delayed Price · Currency is EUR 66.24
-0.68 (-1.02%)
At close: Mar 6, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 68.19 | 68.19 | 66.05 | 66.24 | 66.24 | -1.02% | 1,286 |
| Mar 5, 2026 | 67.12 | 67.45 | 66.84 | 66.92 | 66.92 | -0.19% | 503 |
| Mar 4, 2026 | 68.37 | 68.43 | 67.05 | 67.05 | 67.05 | -1.19% | 690 |
| Mar 3, 2026 | 68.93 | 68.93 | 67.86 | 67.86 | 67.86 | -1.67% | 5,988 |
| Mar 2, 2026 | 69.39 | 69.45 | 68.97 | 69.01 | 69.01 | 0.15% | 2,228 |
| Feb 27, 2026 | 69.54 | 69.54 | 67.83 | 68.91 | 68.91 | 1.22% | 356 |
| Feb 26, 2026 | 68.05 | 70.43 | 64.90 | 68.08 | 68.08 | 0.03% | 3,616 |
| Feb 25, 2026 | 68.26 | 68.55 | 68.09 | 68.06 | 68.06 | -0.35% | 1,008 |
| Feb 24, 2026 | 68.26 | 68.48 | 68.20 | 68.30 | 68.30 | 0.35% | 1,681 |
| Feb 23, 2026 | 67.42 | 68.20 | 67.13 | 68.06 | 68.06 | 0.98% | 3,234 |
| Feb 20, 2026 | 67.02 | 67.49 | 66.91 | 67.40 | 67.40 | 0.79% | 683 |
| Feb 19, 2026 | 67.34 | 67.60 | 66.94 | 66.87 | 66.87 | -0.42% | 1,788 |
| Feb 18, 2026 | 66.95 | 67.57 | 66.95 | 67.15 | 67.15 | 0.54% | 2,948 |
| Feb 17, 2026 | 66.36 | 67.02 | 66.33 | 66.79 | 66.79 | 0.69% | 526 |
| Feb 16, 2026 | 65.50 | 66.59 | 65.50 | 66.33 | 66.33 | -0.41% | 124 |
| Feb 13, 2026 | 66.50 | 66.69 | 65.97 | 66.60 | 66.60 | -1.71% | 1,415 |
| Feb 12, 2026 | 66.42 | 67.50 | 66.05 | 67.76 | 67.76 | 2.39% | 1,167 |
| Feb 11, 2026 | 64.66 | 66.13 | 64.36 | 66.18 | 66.18 | 3.07% | 1,379 |
| Feb 10, 2026 | 65.50 | 65.83 | 62.84 | 64.21 | 64.21 | -2.01% | 4,496 |
| Feb 9, 2026 | 66.44 | 66.67 | 65.54 | 65.53 | 65.53 | -1.46% | 842 |
| Feb 6, 2026 | 66.62 | 66.79 | 65.01 | 66.50 | 66.50 | 0.62% | 1,882 |
| Feb 5, 2026 | 65.54 | 66.67 | 65.24 | 66.09 | 66.09 | 0.26% | 2,508 |
| Feb 4, 2026 | 64.93 | 66.00 | 64.81 | 65.92 | 65.92 | 1.01% | 2,160 |
| Feb 3, 2026 | 63.50 | 65.25 | 63.40 | 65.26 | 65.26 | 2.90% | 3,721 |
| Feb 2, 2026 | 63.00 | 63.50 | 60.06 | 63.42 | 63.42 | 1.96% | 4,575 |
| Jan 30, 2026 | 61.27 | 62.04 | 61.27 | 62.20 | 62.20 | 0.75% | 2,771 |
| Jan 29, 2026 | 61.12 | 62.08 | 61.10 | 61.74 | 61.74 | 0.49% | 617 |
| Jan 28, 2026 | 61.00 | 61.43 | 61.00 | 61.44 | 61.44 | 0.34% | 1,957 |
| Jan 27, 2026 | 61.23 | 61.23 | 60.58 | 61.23 | 61.23 | -0.37% | 556 |
| Jan 26, 2026 | 61.41 | 61.75 | 61.35 | 61.46 | 61.46 | 0.21% | 277 |
| Jan 23, 2026 | 61.17 | 61.42 | 61.05 | 61.33 | 61.33 | 0.16% | 343 |
| Jan 22, 2026 | 61.35 | 61.48 | 61.00 | 61.23 | 61.23 | 0.71% | 1,180 |
| Jan 21, 2026 | 61.00 | 61.26 | 60.97 | 60.80 | 60.80 | 0.76% | 1,321 |
| Jan 20, 2026 | 60.09 | 60.21 | 59.82 | 60.34 | 60.34 | -0.26% | 605 |
| Jan 19, 2026 | 60.53 | 60.80 | 60.31 | 60.50 | 60.50 | -0.38% | 2,005 |
| Jan 16, 2026 | 60.70 | 60.88 | 60.49 | 60.73 | 60.73 | -1.01% | 373 |
| Jan 15, 2026 | 61.30 | 61.50 | 61.07 | 61.35 | 61.35 | - | 1,206 |
| Jan 14, 2026 | 60.91 | 61.35 | 60.80 | 61.35 | 61.35 | 1.12% | 4,577 |
| Jan 13, 2026 | 60.46 | 60.88 | 60.00 | 60.67 | 60.67 | 0.36% | 697 |
| Jan 12, 2026 | 60.45 | 60.79 | 60.30 | 60.45 | 60.45 | 0.67% | 857 |
| Jan 9, 2026 | 59.50 | 60.11 | 59.30 | 60.05 | 60.05 | 1.32% | 937 |
| Jan 8, 2026 | 57.98 | 59.28 | 57.90 | 59.27 | 59.27 | 2.42% | 876 |
| Jan 7, 2026 | 58.16 | 58.35 | 57.76 | 57.87 | 57.87 | -0.45% | 1,565 |
| Jan 6, 2026 | 57.98 | 58.83 | 57.67 | 58.13 | 58.13 | -0.26% | 1,724 |
| Jan 5, 2026 | 59.28 | 59.66 | 58.17 | 58.28 | 58.28 | -1.32% | 949 |
| Jan 2, 2026 | 59.73 | 59.83 | 58.90 | 59.06 | 59.06 | -0.77% | 1,374 |
| Dec 30, 2025 | 59.69 | 59.74 | 59.50 | 59.52 | 59.52 | -0.37% | 200 |
| Dec 29, 2025 | 59.48 | 59.82 | 59.26 | 59.74 | 59.74 | 0.44% | 468 |
| Dec 23, 2025 | 59.71 | 59.78 | 59.46 | 59.48 | 59.48 | -0.02% | 466 |
| Dec 22, 2025 | 59.88 | 59.89 | 59.43 | 59.49 | 59.49 | -1.16% | 698 |
| Dec 19, 2025 | 62.07 | 62.07 | 59.83 | 60.19 | 60.19 | 0.27% | 803 |
| Dec 18, 2025 | 60.03 | 60.37 | 60.00 | 60.03 | 60.03 | -0.12% | 113 |
| Dec 17, 2025 | 60.22 | 60.22 | 59.99 | 60.10 | 60.10 | 0.12% | 288 |
| Dec 16, 2025 | 60.73 | 60.73 | 60.19 | 60.03 | 60.03 | -0.27% | 540 |
| Dec 15, 2025 | 60.13 | 60.64 | 59.94 | 60.19 | 60.19 | 0.96% | 828 |
| Dec 12, 2025 | 59.10 | 59.35 | 58.90 | 59.62 | 59.62 | 0.98% | 512 |
| Dec 11, 2025 | 60.06 | 60.24 | 59.00 | 59.04 | 59.04 | -1.94% | 812 |
| Dec 10, 2025 | 60.33 | 60.33 | 60.12 | 60.21 | 60.21 | -0.50% | 40 |
| Dec 9, 2025 | 60.62 | 60.62 | 60.45 | 60.51 | 60.51 | 0.28% | 324 |
| Dec 8, 2025 | 60.04 | 60.10 | 60.00 | 60.34 | 60.34 | -0.46% | 307 |
| 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 |