The Coca-Cola Company (ETR:CCC3)
Germany
· Delayed Price · Currency is EUR 67.12
-0.82 (-1.21%)
Mar 4, 2026, 5:35 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 68.24 | 68.40 | 66.84 | 67.12 | 67.12 | -1.21% | 8,719 |
| Mar 3, 2026 | 68.52 | 69.06 | 67.91 | 67.94 | 67.94 | -1.56% | 13,726 |
| Mar 2, 2026 | 69.50 | 69.52 | 68.87 | 69.02 | 69.02 | 0.19% | 21,385 |
| Feb 27, 2026 | 68.30 | 69.03 | 67.90 | 68.89 | 68.89 | 1.23% | 3,305 |
| Feb 26, 2026 | 68.09 | 68.50 | 67.90 | 68.05 | 68.05 | -0.07% | 8,755 |
| Feb 25, 2026 | 68.24 | 68.48 | 67.50 | 68.10 | 68.10 | -0.47% | 9,658 |
| Feb 24, 2026 | 68.20 | 68.77 | 67.99 | 68.42 | 68.42 | 0.40% | 18,041 |
| Feb 23, 2026 | 67.40 | 68.15 | 67.32 | 68.15 | 68.15 | 1.10% | 16,750 |
| Feb 20, 2026 | 67.21 | 67.48 | 66.94 | 67.41 | 67.41 | 0.79% | 6,926 |
| Feb 19, 2026 | 67.18 | 67.67 | 66.85 | 66.88 | 66.88 | -0.49% | 9,413 |
| Feb 18, 2026 | 67.14 | 67.50 | 67.05 | 67.21 | 67.21 | 0.75% | 6,639 |
| Feb 17, 2026 | 66.46 | 67.25 | 66.42 | 66.71 | 66.71 | 0.59% | 9,944 |
| Feb 16, 2026 | 66.50 | 66.60 | 66.27 | 66.32 | 66.32 | -0.41% | 2,816 |
| Feb 13, 2026 | 66.44 | 66.72 | 65.93 | 66.59 | 66.59 | -1.49% | 11,301 |
| Feb 12, 2026 | 66.32 | 67.67 | 66.02 | 67.60 | 67.60 | 1.95% | 68,127 |
| Feb 11, 2026 | 64.49 | 66.31 | 64.45 | 66.31 | 66.31 | 3.32% | 11,398 |
| Feb 10, 2026 | 65.47 | 65.70 | 62.54 | 64.18 | 64.18 | -1.91% | 38,131 |
| Feb 9, 2026 | 66.43 | 66.67 | 65.43 | 65.43 | 65.43 | -1.59% | 13,093 |
| Feb 6, 2026 | 66.55 | 66.84 | 66.00 | 66.49 | 66.49 | 0.59% | 18,649 |
| Feb 5, 2026 | 65.28 | 66.73 | 65.27 | 66.10 | 66.10 | 0.20% | 19,305 |
| Feb 4, 2026 | 65.03 | 66.02 | 64.86 | 65.97 | 65.97 | 1.13% | 35,879 |
| Feb 3, 2026 | 63.47 | 65.24 | 63.43 | 65.23 | 65.23 | 2.97% | 18,012 |
| Feb 2, 2026 | 63.38 | 63.72 | 63.00 | 63.35 | 63.35 | 1.93% | 27,138 |
| Jan 30, 2026 | 61.38 | 62.19 | 61.38 | 62.15 | 62.15 | 0.75% | 3,927 |
| Jan 29, 2026 | 61.00 | 62.00 | 60.98 | 61.69 | 61.69 | 0.46% | 7,659 |
| Jan 28, 2026 | 61.04 | 61.50 | 60.91 | 61.41 | 61.41 | 0.33% | 5,715 |
| Jan 27, 2026 | 61.17 | 61.24 | 60.67 | 61.21 | 61.21 | -0.36% | 7,825 |
| Jan 26, 2026 | 61.37 | 61.65 | 61.27 | 61.43 | 61.43 | 0.16% | 15,886 |
| Jan 23, 2026 | 61.23 | 61.45 | 61.07 | 61.33 | 61.33 | 0.16% | 3,158 |
| Jan 22, 2026 | 61.39 | 61.51 | 61.10 | 61.23 | 61.23 | 0.76% | 5,046 |
| Jan 21, 2026 | 61.02 | 61.58 | 60.54 | 60.77 | 60.77 | 0.61% | 21,013 |
| Jan 20, 2026 | 60.23 | 60.41 | 59.54 | 60.40 | 60.40 | 0.15% | 35,870 |
| Jan 19, 2026 | 60.29 | 60.85 | 60.20 | 60.31 | 60.31 | -0.54% | 11,634 |
| Jan 16, 2026 | 60.81 | 60.82 | 60.35 | 60.64 | 60.64 | -1.17% | 12,786 |
| Jan 15, 2026 | 61.35 | 61.63 | 61.12 | 61.36 | 61.36 | 0.10% | 11,363 |
| Jan 14, 2026 | 60.99 | 61.38 | 60.90 | 61.30 | 61.30 | 1.14% | 6,650 |
| Jan 13, 2026 | 60.42 | 60.80 | 60.00 | 60.61 | 60.61 | 0.10% | 9,310 |
| Jan 12, 2026 | 60.29 | 60.75 | 60.20 | 60.55 | 60.55 | 0.85% | 8,205 |
| Jan 9, 2026 | 59.46 | 60.30 | 59.32 | 60.04 | 60.04 | 1.33% | 12,877 |
| Jan 8, 2026 | 57.88 | 59.30 | 57.86 | 59.25 | 59.25 | 2.33% | 18,312 |
| Jan 7, 2026 | 58.29 | 58.33 | 57.77 | 57.90 | 57.90 | -0.52% | 10,845 |
| Jan 6, 2026 | 57.96 | 58.31 | 57.95 | 58.20 | 58.20 | -0.14% | 11,360 |
| Jan 5, 2026 | 58.99 | 59.17 | 58.19 | 58.28 | 58.28 | -1.24% | 23,703 |
| Jan 2, 2026 | 59.80 | 59.80 | 58.90 | 59.01 | 59.01 | -1.04% | 28,201 |
| Dec 30, 2025 | 59.54 | 59.65 | 59.46 | 59.63 | 59.63 | -0.15% | 2,457 |
| Dec 29, 2025 | 59.53 | 59.78 | 59.31 | 59.72 | 59.72 | 0.39% | 4,965 |
| Dec 23, 2025 | 59.71 | 59.81 | 59.25 | 59.49 | 59.49 | -0.12% | 8,488 |
| Dec 22, 2025 | 59.87 | 59.87 | 59.27 | 59.56 | 59.56 | -1.16% | 7,011 |
| Dec 19, 2025 | 60.12 | 60.31 | 59.80 | 60.26 | 60.26 | 0.27% | 5,220 |
| Dec 18, 2025 | 60.22 | 60.35 | 59.83 | 60.10 | 60.10 | -0.05% | 6,936 |
| Dec 17, 2025 | 60.09 | 60.34 | 59.90 | 60.13 | 60.13 | 0.08% | 8,087 |
| Dec 16, 2025 | 60.58 | 60.58 | 59.84 | 60.08 | 60.08 | -0.32% | 3,693 |
| Dec 15, 2025 | 60.13 | 60.60 | 59.97 | 60.27 | 60.27 | 1.07% | 23,669 |
| Dec 12, 2025 | 59.00 | 59.66 | 58.86 | 59.63 | 59.63 | 1.07% | 12,083 |
| Dec 11, 2025 | 60.25 | 60.25 | 58.92 | 59.00 | 59.00 | -2.04% | 10,140 |
| Dec 10, 2025 | 60.42 | 60.48 | 60.13 | 60.23 | 60.23 | -0.33% | 7,212 |
| Dec 9, 2025 | 60.56 | 60.67 | 60.30 | 60.43 | 60.43 | 0.20% | 3,910 |
| Dec 8, 2025 | 60.14 | 60.41 | 59.70 | 60.31 | 60.31 | -0.45% | 7,920 |
| 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% | 8,073 |
| Dec 1, 2025 | 62.94 | 62.94 | 62.05 | 62.16 | 62.16 | -1.52% | 15,672 |
| 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 |