The Coca-Cola Company (ETR:CCC3)
Germany
· Delayed Price · Currency is EUR 60.58
-0.06 (-0.10%)
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 | 60.50 | 60.71 | 60.35 | 60.58 | 60.58 | -0.10% | 5,738 |
| Dec 4, 2025 | 60.81 | 61.14 | 60.60 | 60.64 | 60.64 | -0.36% | 9,950 |
| Dec 3, 2025 | 60.81 | 61.16 | 60.52 | 60.86 | 60.86 | -0.59% | 6,081 |
| Dec 2, 2025 | 61.95 | 62.04 | 60.94 | 61.22 | 61.22 | -1.51% | 7,998 |
| Dec 1, 2025 | 62.94 | 62.94 | 62.05 | 62.16 | 62.16 | -1.52% | 15,370 |
| Nov 28, 2025 | 63.01 | 63.27 | 62.77 | 63.12 | 62.68 | 0.35% | 10,161 |
| Nov 27, 2025 | 62.65 | 62.96 | 62.65 | 62.90 | 62.46 | 0.26% | 6,619 |
| Nov 26, 2025 | 62.58 | 63.09 | 62.56 | 62.74 | 62.30 | 0.27% | 10,424 |
| Nov 25, 2025 | 62.65 | 63.06 | 62.50 | 62.57 | 62.13 | 0.21% | 6,111 |
| Nov 24, 2025 | 63.40 | 63.52 | 62.18 | 62.44 | 62.00 | -1.12% | 18,527 |
| Nov 21, 2025 | 61.58 | 63.55 | 61.58 | 63.15 | 62.71 | 2.48% | 13,732 |
| Nov 20, 2025 | 61.54 | 61.64 | 61.32 | 61.62 | 61.19 | 0.23% | 6,683 |
| Nov 19, 2025 | 61.12 | 61.58 | 61.12 | 61.48 | 61.05 | 0.67% | 9,326 |
| Nov 18, 2025 | 60.94 | 61.42 | 60.82 | 61.07 | 60.64 | -0.34% | 13,162 |
| Nov 17, 2025 | 61.22 | 61.60 | 61.11 | 61.28 | 60.85 | 0.67% | 9,147 |
| Nov 14, 2025 | 61.12 | 61.51 | 60.87 | 60.87 | 60.45 | -0.57% | 15,261 |
| Nov 13, 2025 | 61.52 | 61.66 | 61.15 | 61.22 | 60.79 | -1.03% | 7,320 |
| Nov 12, 2025 | 61.60 | 62.00 | 61.52 | 61.86 | 61.43 | 0.67% | 21,962 |
| Nov 11, 2025 | 60.79 | 61.50 | 60.79 | 61.45 | 61.02 | 1.81% | 10,547 |
| Nov 10, 2025 | 60.55 | 60.78 | 60.17 | 60.36 | 59.94 | -1.13% | 20,923 |
| Nov 7, 2025 | 60.17 | 61.18 | 59.78 | 61.05 | 60.62 | 2.24% | 11,481 |
| Nov 6, 2025 | 59.63 | 59.74 | 58.99 | 59.71 | 59.29 | 0.02% | 17,848 |
| Nov 5, 2025 | 59.71 | 59.94 | 59.51 | 59.70 | 59.28 | 0.02% | 13,022 |
| Nov 4, 2025 | 59.04 | 59.83 | 59.00 | 59.69 | 59.27 | 1.08% | 15,278 |
| Nov 3, 2025 | 59.89 | 60.03 | 58.74 | 59.05 | 58.64 | -1.14% | 17,193 |
| Oct 31, 2025 | 59.46 | 59.73 | 58.85 | 59.73 | 59.31 | 0.10% | 6,150 |
| Oct 30, 2025 | 59.06 | 59.85 | 58.81 | 59.67 | 59.25 | 1.90% | 52,801 |
| Oct 29, 2025 | 60.18 | 60.26 | 58.56 | 58.56 | 58.15 | -3.30% | 77,276 |
| Oct 28, 2025 | 60.25 | 60.75 | 60.01 | 60.56 | 60.14 | 1.44% | 24,399 |
| Oct 27, 2025 | 59.89 | 59.91 | 59.54 | 59.70 | 59.28 | -0.65% | 13,184 |
| Oct 24, 2025 | 60.16 | 60.30 | 60.00 | 60.09 | 59.67 | -0.33% | 8,526 |
| Oct 23, 2025 | 60.98 | 61.09 | 60.22 | 60.29 | 59.87 | -2.08% | 7,400 |
| Oct 22, 2025 | 61.20 | 61.59 | 60.85 | 61.57 | 61.14 | 1.13% | 11,729 |
| Oct 21, 2025 | 58.88 | 61.24 | 58.76 | 60.88 | 60.46 | 3.87% | 54,006 |
| Oct 20, 2025 | 58.86 | 58.86 | 58.35 | 58.61 | 58.20 | 0.26% | 8,412 |
| Oct 17, 2025 | 57.54 | 58.50 | 57.54 | 58.46 | 58.05 | 0.10% | 8,017 |
| Oct 16, 2025 | 57.58 | 58.40 | 57.50 | 58.40 | 57.99 | 1.02% | 6,567 |
| Oct 15, 2025 | 58.10 | 58.25 | 57.80 | 57.81 | 57.41 | 0.19% | 6,709 |
| Oct 14, 2025 | 57.77 | 58.10 | 57.69 | 57.70 | 57.30 | 0.19% | 20,751 |
| Oct 13, 2025 | 57.57 | 57.79 | 57.10 | 57.59 | 57.19 | -0.42% | 14,388 |
| Oct 10, 2025 | 57.30 | 57.89 | 57.27 | 57.83 | 57.43 | 0.28% | 12,315 |
| Oct 9, 2025 | 57.10 | 57.67 | 56.80 | 57.67 | 57.27 | 1.19% | 18,806 |
| Oct 8, 2025 | 57.73 | 57.73 | 56.91 | 56.99 | 56.59 | -0.65% | 8,512 |
| Oct 7, 2025 | 56.62 | 57.36 | 56.50 | 57.36 | 56.96 | 1.86% | 17,640 |
| Oct 6, 2025 | 57.28 | 57.35 | 56.31 | 56.31 | 55.92 | -0.72% | 14,020 |
| Oct 3, 2025 | 56.40 | 56.78 | 56.30 | 56.72 | 56.32 | 0.19% | 6,344 |
| Oct 2, 2025 | 56.88 | 56.92 | 56.40 | 56.61 | 56.22 | -0.42% | 10,251 |
| Oct 1, 2025 | 56.54 | 56.90 | 56.43 | 56.85 | 56.45 | 0.30% | 15,875 |
| Sep 30, 2025 | 56.27 | 56.68 | 56.20 | 56.68 | 56.29 | 0.76% | 8,737 |
| Sep 29, 2025 | 56.12 | 56.34 | 55.67 | 56.25 | 55.86 | -0.20% | 9,657 |
| Sep 26, 2025 | 56.61 | 56.72 | 56.36 | 56.36 | 55.97 | -0.70% | 6,093 |
| Sep 25, 2025 | 56.71 | 57.23 | 56.62 | 56.76 | 56.36 | 0.19% | 12,034 |
| Sep 24, 2025 | 56.72 | 56.77 | 56.32 | 56.65 | 56.26 | 1.11% | 10,221 |
| Sep 23, 2025 | 56.35 | 56.36 | 55.87 | 56.03 | 55.64 | -0.73% | 6,351 |
| Sep 22, 2025 | 56.49 | 56.69 | 56.19 | 56.44 | 56.05 | 0.14% | 6,253 |
| Sep 19, 2025 | 56.73 | 56.82 | 56.25 | 56.36 | 55.97 | -0.76% | 10,998 |
| Sep 18, 2025 | 56.79 | 57.01 | 56.48 | 56.79 | 56.39 | 0.34% | 23,106 |
| Sep 17, 2025 | 56.11 | 56.60 | 55.99 | 56.60 | 56.21 | 1.18% | 8,065 |
| Sep 16, 2025 | 56.32 | 56.35 | 55.83 | 55.94 | 55.55 | -0.78% | 24,845 |
| Sep 15, 2025 | 57.01 | 57.13 | 56.38 | 56.38 | 55.99 | -1.90% | 20,571 |
| Sep 12, 2025 | 58.00 | 58.00 | 57.41 | 57.47 | 56.64 | -0.97% | 7,527 |
| Sep 11, 2025 | 57.91 | 58.25 | 57.81 | 58.03 | 57.19 | 0.87% | 13,703 |
| Sep 10, 2025 | 57.82 | 58.11 | 57.40 | 57.53 | 56.70 | -0.57% | 6,596 |
| Sep 9, 2025 | 57.52 | 58.00 | 57.33 | 57.86 | 57.02 | 1.03% | 21,241 |
| Sep 8, 2025 | 58.17 | 58.26 | 57.27 | 57.27 | 56.44 | -1.60% | 21,632 |
| Sep 5, 2025 | 58.69 | 58.75 | 57.93 | 58.20 | 57.36 | -1.59% | 21,882 |
| Sep 4, 2025 | 59.05 | 59.65 | 59.05 | 59.14 | 58.28 | 0.14% | 19,130 |
| Sep 3, 2025 | 59.16 | 59.30 | 58.65 | 59.06 | 58.20 | 0.08% | 3,603 |
| Sep 2, 2025 | 59.02 | 59.72 | 58.50 | 59.01 | 58.16 | -0.79% | 15,469 |
| Sep 1, 2025 | 59.39 | 59.48 | 58.90 | 59.48 | 58.62 | 1.23% | 8,963 |
| Aug 29, 2025 | 58.73 | 59.04 | 58.61 | 58.76 | 57.91 | 0.09% | 18,804 |
| Aug 28, 2025 | 59.24 | 59.32 | 58.53 | 58.71 | 57.86 | -0.68% | 8,834 |
| Aug 27, 2025 | 59.36 | 59.52 | 59.07 | 59.11 | 58.25 | 0.10% | 4,375 |
| Aug 26, 2025 | 59.44 | 59.56 | 58.95 | 59.05 | 58.19 | -0.62% | 24,255 |
| Aug 25, 2025 | 59.91 | 60.06 | 59.34 | 59.42 | 58.56 | -0.78% | 8,685 |
| Aug 22, 2025 | 60.89 | 61.17 | 59.71 | 59.89 | 59.02 | -1.56% | 7,266 |
| Aug 21, 2025 | 60.69 | 61.00 | 60.38 | 60.84 | 59.96 | 0.28% | 29,302 |
| Aug 20, 2025 | 60.11 | 61.40 | 60.10 | 60.67 | 59.79 | 1.30% | 9,966 |
| Aug 19, 2025 | 59.39 | 60.00 | 59.26 | 59.89 | 59.02 | 0.42% | 11,200 |
| Aug 18, 2025 | 59.73 | 60.00 | 59.60 | 59.64 | 58.78 | -0.10% | 3,465 |
| Aug 15, 2025 | 59.76 | 59.91 | 59.45 | 59.70 | 58.84 | -0.37% | 18,706 |
| Aug 14, 2025 | 60.14 | 60.57 | 59.84 | 59.92 | 59.05 | -0.61% | 4,528 |
| Aug 13, 2025 | 60.57 | 60.57 | 59.95 | 60.29 | 59.42 | 0.15% | 4,655 |
| Aug 12, 2025 | 61.09 | 61.09 | 60.17 | 60.20 | 59.33 | -0.50% | 6,431 |
| Aug 11, 2025 | 60.61 | 60.72 | 60.33 | 60.50 | 59.62 | 0.17% | 5,941 |
| Aug 8, 2025 | 60.30 | 60.77 | 60.23 | 60.40 | 59.52 | 0.47% | 4,322 |
| Aug 7, 2025 | 59.64 | 60.40 | 59.38 | 60.12 | 59.25 | 0.75% | 17,088 |
| Aug 6, 2025 | 59.60 | 59.77 | 59.10 | 59.67 | 58.81 | -0.08% | 4,490 |
| Aug 5, 2025 | 59.61 | 60.13 | 59.55 | 59.72 | 58.85 | 0.64% | 5,215 |
| Aug 4, 2025 | 59.62 | 59.74 | 59.09 | 59.34 | 58.48 | -0.40% | 20,604 |
| Aug 1, 2025 | 59.56 | 59.70 | 59.05 | 59.58 | 58.72 | -0.07% | 19,095 |
| Jul 31, 2025 | 59.88 | 59.95 | 59.60 | 59.62 | 58.76 | -1.01% | 9,143 |
| Jul 30, 2025 | 60.06 | 60.37 | 59.90 | 60.23 | 59.36 | 0.47% | 21,260 |
| Jul 29, 2025 | 59.11 | 60.00 | 58.95 | 59.95 | 59.08 | 1.42% | 8,057 |
| Jul 28, 2025 | 59.14 | 59.32 | 58.89 | 59.11 | 58.25 | 0.78% | 8,803 |
| Jul 25, 2025 | 58.86 | 59.02 | 58.62 | 58.65 | 57.80 | -0.73% | 11,709 |
| Jul 24, 2025 | 58.75 | 59.08 | 58.75 | 59.08 | 58.22 | 0.80% | 5,614 |
| Jul 23, 2025 | 59.30 | 59.59 | 58.50 | 58.61 | 57.76 | -1.05% | 17,193 |
| Jul 22, 2025 | 60.35 | 60.53 | 58.80 | 59.23 | 58.37 | -1.02% | 17,672 |
| Jul 21, 2025 | 60.21 | 60.39 | 59.79 | 59.84 | 58.97 | -0.86% | 19,130 |