The Coca-Cola Company (BST:CCC3)
Germany
· Delayed Price · Currency is EUR 66.73
+2.32 (3.60%)
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 | 64.75 | 64.75 | 64.42 | 64.46 | 64.46 | 0.08% | 163 |
| Apr 27, 2026 | 65.49 | 65.49 | 64.41 | 64.41 | 64.41 | -1.59% | 1,010 |
| Apr 24, 2026 | 65.11 | 65.68 | 64.82 | 65.45 | 65.45 | 0.20% | 1,437 |
| Apr 23, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 2.41% | - |
| Apr 22, 2026 | 63.61 | 64.31 | 63.51 | 63.78 | 63.78 | -0.08% | 541 |
| Apr 21, 2026 | 64.11 | 64.33 | 63.48 | 63.83 | 63.83 | -0.33% | 2,267 |
| Apr 20, 2026 | 64.51 | 64.69 | 63.96 | 64.04 | 64.04 | -0.76% | 1,005 |
| Apr 17, 2026 | 63.88 | 64.53 | 63.32 | 64.53 | 64.53 | 1.05% | 1,019 |
| Apr 16, 2026 | 64.07 | 64.25 | 63.62 | 63.86 | 63.86 | 0.17% | 2,079 |
| Apr 15, 2026 | 64.26 | 64.64 | 63.45 | 63.75 | 63.75 | -1.12% | 457 |
| Apr 14, 2026 | 64.82 | 64.88 | 64.34 | 64.47 | 64.47 | -0.80% | 1,541 |
| Apr 13, 2026 | 66.02 | 66.36 | 64.63 | 64.99 | 64.99 | -1.55% | 975 |
| Apr 10, 2026 | 66.80 | 66.97 | 65.97 | 66.01 | 66.01 | -1.06% | 3,605 |
| Apr 9, 2026 | 66.00 | 66.77 | 65.44 | 66.72 | 66.72 | 0.71% | 1,430 |
| Apr 8, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 1.32% | - |
| Apr 7, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.68% | - |
| Apr 2, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 1.14% | - |
| Apr 1, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | 0.02% | - |
| Mar 31, 2026 | 66.67 | 66.87 | 65.53 | 65.75 | 65.75 | -1.39% | 2,962 |
| Mar 30, 2026 | 65.68 | 67.16 | 65.65 | 66.68 | 66.68 | 1.52% | 856 |
| Mar 27, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 1.34% | - |
| Mar 26, 2026 | 65.11 | 65.56 | 64.80 | 64.81 | 64.81 | -0.26% | 472 |
| Mar 25, 2026 | 64.57 | 65.28 | 64.13 | 64.98 | 64.98 | 0.84% | 1,330 |
| Mar 24, 2026 | 64.88 | 65.22 | 64.44 | 64.44 | 64.44 | -0.32% | 1,640 |
| Mar 23, 2026 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.02% | - |
| Mar 20, 2026 | 65.24 | 65.67 | 64.59 | 64.66 | 64.66 | -0.80% | 1,874 |
| Mar 19, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -1.69% | - |
| Mar 18, 2026 | 67.43 | 67.49 | 66.06 | 66.30 | 66.30 | -1.32% | 1,393 |
| Mar 17, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -0.62% | - |
| Mar 16, 2026 | 67.71 | 68.19 | 67.47 | 67.61 | 67.61 | -0.13% | 1,723 |
| Mar 13, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.52% | - |
| Mar 12, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 66.89 | 0.43% | - |
| Mar 11, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 66.60 | - | - |
| Mar 10, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 66.60 | 0.25% | - |
| Mar 9, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.44 | 0.78% | - |
| Mar 6, 2026 | 66.62 | 66.69 | 65.98 | 66.37 | 65.92 | 0.27% | 630 |
| Mar 5, 2026 | 67.29 | 67.29 | 66.13 | 66.19 | 65.74 | -1.53% | 1,030 |
| Mar 4, 2026 | 68.01 | 68.42 | 66.92 | 67.22 | 66.76 | -1.54% | 2,296 |
| Mar 3, 2026 | 68.80 | 68.96 | 67.86 | 68.27 | 67.81 | -0.64% | 2,922 |
| Mar 2, 2026 | 69.36 | 69.45 | 68.64 | 68.71 | 68.24 | -0.09% | 4,181 |
| Feb 27, 2026 | 67.86 | 69.03 | 67.86 | 68.77 | 68.30 | 1.03% | 1,766 |
| Feb 26, 2026 | 67.99 | 68.43 | 67.86 | 68.07 | 67.61 | -0.12% | 582 |
| Feb 25, 2026 | 68.25 | 68.42 | 67.74 | 68.15 | 67.69 | -0.61% | 811 |
| Feb 24, 2026 | 68.34 | 68.78 | 68.07 | 68.57 | 68.10 | 0.40% | 3,020 |
| Feb 23, 2026 | 67.45 | 68.49 | 67.22 | 68.30 | 67.84 | 0.99% | 3,046 |
| Feb 20, 2026 | 67.10 | 67.68 | 66.96 | 67.63 | 67.17 | 0.97% | 1,009 |
| Feb 19, 2026 | 67.22 | 67.64 | 66.87 | 66.98 | 66.52 | -0.67% | 1,071 |
| Feb 18, 2026 | 67.33 | 67.52 | 66.91 | 67.43 | 66.97 | 0.45% | 557 |
| Feb 17, 2026 | 66.31 | 67.17 | 66.31 | 67.13 | 66.67 | 1.88% | 951 |
| Feb 16, 2026 | 66.10 | 66.75 | 65.81 | 65.89 | 65.44 | -0.35% | 4,159 |
| Feb 13, 2026 | 66.57 | 66.79 | 65.91 | 66.12 | 65.67 | -0.59% | 1,019 |
| Feb 12, 2026 | 66.25 | 67.69 | 66.03 | 66.51 | 66.06 | 0.32% | 4,927 |
| Feb 11, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 65.85 | 2.55% | - |
| Feb 10, 2026 | 65.51 | 65.72 | 62.90 | 64.65 | 64.21 | -1.22% | 1,060 |
| Feb 9, 2026 | 66.69 | 66.69 | 65.19 | 65.45 | 65.01 | -2.12% | 1,688 |
| Feb 6, 2026 | 66.68 | 66.91 | 66.07 | 66.87 | 66.42 | 0.53% | 4,402 |
| Feb 5, 2026 | 65.41 | 66.78 | 65.32 | 66.52 | 66.07 | 1.56% | 2,124 |
| Feb 4, 2026 | 64.94 | 66.11 | 64.87 | 65.50 | 65.05 | 0.57% | 3,825 |
| Feb 3, 2026 | 63.40 | 65.53 | 63.40 | 65.13 | 64.69 | 1.88% | 3,019 |
| Feb 2, 2026 | 62.90 | 64.21 | 62.70 | 63.93 | 63.50 | 1.28% | 9,620 |
| Jan 30, 2026 | 61.36 | 63.12 | 61.33 | 63.12 | 62.69 | 2.83% | 1,544 |
| Jan 29, 2026 | 60.74 | 61.95 | 60.68 | 61.38 | 60.96 | 0.31% | 2,550 |
| Jan 28, 2026 | 60.94 | 61.44 | 60.60 | 61.19 | 60.77 | 0.39% | 1,766 |
| Jan 27, 2026 | 61.01 | 61.30 | 60.65 | 60.95 | 60.54 | -0.34% | 2,245 |
| Jan 26, 2026 | 61.30 | 61.64 | 61.12 | 61.16 | 60.74 | -0.78% | 3,486 |
| Jan 23, 2026 | 61.11 | 61.64 | 61.07 | 61.64 | 61.22 | 0.59% | 2,353 |
| Jan 22, 2026 | 61.44 | 61.46 | 60.97 | 61.28 | 60.86 | -0.54% | 2,232 |
| Jan 21, 2026 | 61.03 | 61.65 | 60.55 | 61.61 | 61.19 | 0.72% | 2,445 |
| Jan 20, 2026 | 60.15 | 61.17 | 59.80 | 61.17 | 60.75 | 1.68% | 558 |
| Jan 19, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 59.75 | -0.82% | - |
| Jan 16, 2026 | 60.68 | 60.94 | 60.37 | 60.66 | 60.25 | 0.03% | 895 |
| Jan 15, 2026 | 61.19 | 61.54 | 60.64 | 60.64 | 60.23 | -0.93% | 1,327 |
| Jan 14, 2026 | 61.21 | 61.21 | 61.21 | 61.21 | 60.79 | 0.23% | - |
| Jan 13, 2026 | 60.31 | 61.07 | 60.06 | 61.07 | 60.65 | 1.16% | 2,291 |
| Jan 12, 2026 | 60.06 | 60.70 | 60.01 | 60.37 | 59.96 | -0.53% | 4,475 |
| Jan 9, 2026 | 59.32 | 60.69 | 59.32 | 60.69 | 60.28 | 2.07% | 1,062 |
| Jan 8, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.06 | 2.85% | - |
| Jan 7, 2026 | 58.11 | 58.31 | 57.66 | 57.81 | 57.42 | -0.40% | 2,606 |
| Jan 6, 2026 | 58.01 | 58.25 | 57.92 | 58.04 | 57.65 | 0.05% | 1,744 |
| Jan 5, 2026 | 59.06 | 59.24 | 57.98 | 58.01 | 57.62 | -1.59% | 9,610 |
| Jan 2, 2026 | 59.67 | 59.80 | 58.89 | 58.95 | 58.55 | -1.07% | 2,613 |
| Dec 30, 2025 | 59.40 | 59.65 | 59.40 | 59.59 | 59.18 | -0.33% | 358 |
| Dec 29, 2025 | 59.49 | 59.79 | 59.37 | 59.79 | 59.38 | 0.54% | 726 |
| Dec 23, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.07 | -0.17% | - |
| Dec 22, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.17 | -1.29% | - |
| Dec 19, 2025 | 59.81 | 60.35 | 59.81 | 60.35 | 59.94 | 0.50% | 1,575 |
| Dec 17, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 59.64 | -0.13% | - |
| Dec 16, 2025 | 60.24 | 60.49 | 60.13 | 60.13 | 59.72 | -0.51% | 1,200 |
| Dec 15, 2025 | 60.12 | 60.53 | 59.96 | 60.44 | 60.03 | 0.63% | 1,193 |
| Dec 12, 2025 | 59.01 | 60.06 | 58.90 | 60.06 | 59.65 | 2.14% | 1,479 |
| Dec 11, 2025 | 59.93 | 60.20 | 58.80 | 58.80 | 58.40 | -2.41% | 950 |
| Dec 10, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.84 | 0.03% | - |
| Dec 9, 2025 | 60.39 | 60.58 | 60.10 | 60.23 | 59.82 | 0.65% | 763 |
| Dec 8, 2025 | 60.16 | 60.19 | 59.80 | 59.84 | 59.43 | -0.58% | 419 |
| Dec 5, 2025 | 60.43 | 60.61 | 60.14 | 60.19 | 59.78 | -0.59% | 548 |
| Dec 4, 2025 | 60.59 | 60.98 | 60.55 | 60.55 | 60.14 | 0.07% | 486 |
| Dec 3, 2025 | 60.81 | 60.90 | 60.51 | 60.51 | 60.10 | -0.44% | 691 |
| Dec 2, 2025 | 61.68 | 62.01 | 60.74 | 60.78 | 60.37 | -2.20% | 1,743 |
| Dec 1, 2025 | 62.80 | 62.80 | 62.08 | 62.15 | 61.73 | -1.15% | 6,077 |
| Nov 28, 2025 | 63.00 | 63.22 | 62.78 | 62.87 | 62.01 | -0.19% | 653 |