The Coca-Cola Company (BIT:1KO)
Italy
· Delayed Price · Currency is EUR 68.50
+3.73 (5.76%)
At close: Apr 28, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.12 | 68.54 | 64.68 | 68.36 | 68.36 | 5.54% | 3,091 |
| Apr 27, 2026 | 65.37 | 65.38 | 64.82 | 64.77 | 64.77 | -1.17% | 358 |
| Apr 24, 2026 | 65.07 | 65.60 | 64.80 | 65.54 | 65.54 | 0.63% | 1,890 |
| Apr 23, 2026 | 63.90 | 65.30 | 63.90 | 65.13 | 65.13 | 1.77% | 232 |
| Apr 22, 2026 | 63.80 | 64.10 | 63.65 | 64.00 | 64.00 | 0.57% | 1,246 |
| Apr 21, 2026 | 64.15 | 64.33 | 63.53 | 63.64 | 63.64 | -1.36% | 287 |
| Apr 20, 2026 | 64.65 | 64.68 | 64.26 | 64.52 | 64.52 | 0.39% | 1,112 |
| Apr 17, 2026 | 63.94 | 64.31 | 63.19 | 64.27 | 64.27 | 0.37% | 935 |
| Apr 16, 2026 | 63.99 | 64.36 | 63.79 | 64.03 | 64.03 | 0.63% | 326 |
| Apr 15, 2026 | 64.75 | 64.76 | 63.50 | 63.63 | 63.63 | -1.94% | 1,238 |
| Apr 14, 2026 | 64.95 | 64.95 | 64.37 | 64.89 | 64.89 | -0.18% | 1,152 |
| Apr 13, 2026 | 66.33 | 66.49 | 65.16 | 65.01 | 65.01 | -2.00% | 1,916 |
| Apr 10, 2026 | 67.02 | 67.02 | 66.38 | 66.34 | 66.34 | -0.24% | 120 |
| Apr 9, 2026 | 66.14 | 66.60 | 65.70 | 66.50 | 66.50 | 1.39% | 620 |
| Apr 8, 2026 | 65.60 | 65.60 | 65.20 | 65.59 | 65.59 | -0.47% | 460 |
| Apr 7, 2026 | 66.91 | 67.16 | 66.63 | 65.90 | 65.90 | -0.80% | 181 |
| Apr 2, 2026 | 65.91 | 66.65 | 65.91 | 66.43 | 66.43 | 1.28% | 88 |
| Apr 1, 2026 | 65.91 | 65.92 | 65.46 | 65.59 | 65.59 | -0.26% | 523 |
| Mar 31, 2026 | 66.57 | 66.60 | 65.66 | 65.76 | 65.76 | -1.85% | 227 |
| Mar 30, 2026 | 65.63 | 67.75 | 65.63 | 67.00 | 67.00 | 1.85% | 929 |
| Mar 27, 2026 | 65.80 | 65.80 | 64.88 | 65.78 | 65.78 | 0.24% | 142 |
| Mar 26, 2026 | 64.98 | 66.20 | 64.90 | 65.62 | 65.62 | 0.95% | 176 |
| Mar 25, 2026 | 65.29 | 65.51 | 63.85 | 65.00 | 65.00 | -0.28% | 225 |
| Mar 24, 2026 | 65.04 | 65.36 | 62.50 | 65.18 | 65.18 | 0.77% | 161 |
| Mar 23, 2026 | 63.00 | 65.38 | 63.00 | 64.68 | 64.68 | -0.72% | 352 |
| Mar 20, 2026 | 65.43 | 66.65 | 62.82 | 65.15 | 65.15 | -1.06% | 624 |
| Mar 19, 2026 | 66.23 | 68.28 | 64.35 | 65.85 | 65.85 | -0.74% | 1,128 |
| Mar 18, 2026 | 67.04 | 69.44 | 64.10 | 66.34 | 66.34 | -1.72% | 959 |
| Mar 17, 2026 | 67.11 | 69.65 | 67.11 | 67.50 | 67.50 | -0.32% | 262 |
| Mar 16, 2026 | 65.49 | 69.99 | 64.32 | 67.72 | 67.72 | 2.98% | 738 |
| Mar 13, 2026 | 67.18 | 69.91 | 64.36 | 65.76 | 65.76 | -2.00% | 1,163 |
| Mar 12, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.36% | - |
| Mar 11, 2026 | 67.28 | 67.40 | 66.08 | 66.86 | 66.40 | -0.28% | 297 |
| Mar 10, 2026 | 69.28 | 69.28 | 64.58 | 67.05 | 66.59 | 0.42% | 1,259 |
| Mar 9, 2026 | 66.66 | 66.80 | 66.08 | 66.77 | 66.31 | 0.80% | 1,018 |
| Mar 6, 2026 | 68.19 | 68.19 | 66.05 | 66.24 | 65.79 | -1.02% | 1,286 |
| Mar 5, 2026 | 67.12 | 67.45 | 66.84 | 66.92 | 66.46 | -0.19% | 503 |
| Mar 4, 2026 | 68.37 | 68.43 | 67.05 | 67.05 | 66.59 | -1.19% | 690 |
| Mar 3, 2026 | 68.93 | 68.93 | 67.86 | 67.86 | 67.40 | -1.67% | 5,988 |
| Mar 2, 2026 | 69.39 | 69.45 | 68.97 | 69.01 | 68.54 | 0.15% | 2,228 |
| Feb 27, 2026 | 69.54 | 69.54 | 67.83 | 68.91 | 68.44 | 1.22% | 356 |
| Feb 26, 2026 | 68.05 | 70.43 | 64.90 | 68.08 | 67.61 | 0.03% | 3,616 |
| Feb 25, 2026 | 68.26 | 68.55 | 68.09 | 68.06 | 67.59 | -0.35% | 1,008 |
| Feb 24, 2026 | 68.26 | 68.48 | 68.20 | 68.30 | 67.83 | 0.35% | 1,681 |
| Feb 23, 2026 | 67.42 | 68.20 | 67.13 | 68.06 | 67.59 | 0.98% | 3,234 |
| Feb 20, 2026 | 67.02 | 67.49 | 66.91 | 67.40 | 66.94 | 0.79% | 683 |
| Feb 19, 2026 | 67.34 | 67.60 | 66.94 | 66.87 | 66.41 | -0.42% | 1,788 |
| Feb 18, 2026 | 66.95 | 67.57 | 66.95 | 67.15 | 66.69 | 0.54% | 2,948 |
| Feb 17, 2026 | 66.36 | 67.02 | 66.33 | 66.79 | 66.33 | 0.69% | 526 |
| Feb 16, 2026 | 65.50 | 66.59 | 65.50 | 66.33 | 65.88 | -0.41% | 124 |
| Feb 13, 2026 | 66.50 | 66.69 | 65.97 | 66.60 | 66.14 | -1.71% | 1,415 |
| Feb 12, 2026 | 66.42 | 67.50 | 66.05 | 67.76 | 67.30 | 2.39% | 1,167 |
| Feb 11, 2026 | 64.66 | 66.13 | 64.36 | 66.18 | 65.73 | 3.07% | 1,379 |
| Feb 10, 2026 | 65.50 | 65.83 | 62.84 | 64.21 | 63.77 | -2.01% | 4,496 |
| Feb 9, 2026 | 66.44 | 66.67 | 65.54 | 65.53 | 65.08 | -1.46% | 842 |
| Feb 6, 2026 | 66.62 | 66.79 | 65.01 | 66.50 | 66.04 | 0.62% | 1,882 |
| Feb 5, 2026 | 65.54 | 66.67 | 65.24 | 66.09 | 65.64 | 0.26% | 2,508 |
| Feb 4, 2026 | 64.93 | 66.00 | 64.81 | 65.92 | 65.47 | 1.01% | 2,160 |
| Feb 3, 2026 | 63.50 | 65.25 | 63.40 | 65.26 | 64.81 | 2.90% | 3,721 |
| Feb 2, 2026 | 63.00 | 63.50 | 60.06 | 63.42 | 62.99 | 1.96% | 4,575 |
| Jan 30, 2026 | 61.27 | 62.04 | 61.27 | 62.20 | 61.77 | 0.75% | 2,771 |
| Jan 29, 2026 | 61.12 | 62.08 | 61.10 | 61.74 | 61.32 | 0.49% | 617 |
| Jan 28, 2026 | 61.00 | 61.43 | 61.00 | 61.44 | 61.02 | 0.34% | 1,957 |
| Jan 27, 2026 | 61.23 | 61.23 | 60.58 | 61.23 | 60.81 | -0.37% | 556 |
| Jan 26, 2026 | 61.41 | 61.75 | 61.35 | 61.46 | 61.04 | 0.21% | 277 |
| Jan 23, 2026 | 61.17 | 61.42 | 61.05 | 61.33 | 60.91 | 0.16% | 343 |
| Jan 22, 2026 | 61.35 | 61.48 | 61.00 | 61.23 | 60.81 | 0.71% | 1,180 |
| Jan 21, 2026 | 61.00 | 61.26 | 60.97 | 60.80 | 60.38 | 0.76% | 1,321 |
| Jan 20, 2026 | 60.09 | 60.21 | 59.82 | 60.34 | 59.93 | -0.26% | 605 |
| Jan 19, 2026 | 60.53 | 60.80 | 60.31 | 60.50 | 60.09 | -0.38% | 2,005 |
| Jan 16, 2026 | 60.70 | 60.88 | 60.49 | 60.73 | 60.31 | -1.01% | 373 |
| Jan 15, 2026 | 61.30 | 61.50 | 61.07 | 61.35 | 60.93 | - | 1,206 |
| Jan 14, 2026 | 60.91 | 61.35 | 60.80 | 61.35 | 60.93 | 1.12% | 4,577 |
| Jan 13, 2026 | 60.46 | 60.88 | 60.00 | 60.67 | 60.25 | 0.36% | 697 |
| Jan 12, 2026 | 60.45 | 60.79 | 60.30 | 60.45 | 60.04 | 0.67% | 857 |
| Jan 9, 2026 | 59.50 | 60.11 | 59.30 | 60.05 | 59.64 | 1.32% | 937 |
| Jan 8, 2026 | 57.98 | 59.28 | 57.90 | 59.27 | 58.86 | 2.42% | 876 |
| Jan 7, 2026 | 58.16 | 58.35 | 57.76 | 57.87 | 57.47 | -0.45% | 1,565 |
| Jan 6, 2026 | 57.98 | 58.83 | 57.67 | 58.13 | 57.73 | -0.26% | 1,724 |
| Jan 5, 2026 | 59.28 | 59.66 | 58.17 | 58.28 | 57.88 | -1.32% | 949 |
| Jan 2, 2026 | 59.73 | 59.83 | 58.90 | 59.06 | 58.66 | -0.77% | 1,374 |
| Dec 30, 2025 | 59.69 | 59.74 | 59.50 | 59.52 | 59.11 | -0.37% | 200 |
| Dec 29, 2025 | 59.48 | 59.82 | 59.26 | 59.74 | 59.33 | 0.44% | 468 |
| Dec 23, 2025 | 59.71 | 59.78 | 59.46 | 59.48 | 59.07 | -0.02% | 466 |
| Dec 22, 2025 | 59.88 | 59.89 | 59.43 | 59.49 | 59.08 | -1.16% | 698 |
| Dec 19, 2025 | 62.07 | 62.07 | 59.83 | 60.19 | 59.78 | 0.27% | 803 |
| Dec 18, 2025 | 60.03 | 60.37 | 60.00 | 60.03 | 59.62 | -0.12% | 113 |
| Dec 17, 2025 | 60.22 | 60.22 | 59.99 | 60.10 | 59.69 | 0.12% | 288 |
| Dec 16, 2025 | 60.73 | 60.73 | 60.19 | 60.03 | 59.62 | -0.27% | 540 |
| Dec 15, 2025 | 60.13 | 60.64 | 59.94 | 60.19 | 59.78 | 0.96% | 828 |
| Dec 12, 2025 | 59.10 | 59.35 | 58.90 | 59.62 | 59.21 | 0.98% | 512 |
| Dec 11, 2025 | 60.06 | 60.24 | 59.00 | 59.04 | 58.64 | -1.94% | 812 |
| Dec 10, 2025 | 60.33 | 60.33 | 60.12 | 60.21 | 59.80 | -0.50% | 40 |
| Dec 9, 2025 | 60.62 | 60.62 | 60.45 | 60.51 | 60.10 | 0.28% | 324 |
| Dec 8, 2025 | 60.04 | 60.10 | 60.00 | 60.34 | 59.93 | -0.46% | 307 |
| Dec 5, 2025 | 60.56 | 60.56 | 60.30 | 60.62 | 60.20 | 0.03% | 218 |
| Dec 4, 2025 | 60.77 | 60.84 | 60.51 | 60.60 | 60.18 | -0.39% | 390 |
| Dec 3, 2025 | 61.25 | 61.25 | 60.57 | 60.84 | 60.42 | -0.67% | 881 |
| Dec 2, 2025 | 61.97 | 62.60 | 61.05 | 61.25 | 60.83 | -1.51% | 519 |
| Dec 1, 2025 | 62.88 | 62.88 | 62.15 | 62.19 | 61.76 | -0.45% | 1,239 |