The Coca-Cola Company (ETR:CCC3)
Germany
· Delayed Price · Currency is EUR 68.27
+3.51 (5.42%)
Apr 28, 2026, 5:35 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.76 | 68.50 | 64.68 | 68.27 | 68.27 | 5.42% | 38,317 |
| Apr 27, 2026 | 65.32 | 65.44 | 64.70 | 64.76 | 64.76 | -1.14% | 9,303 |
| Apr 24, 2026 | 65.14 | 65.68 | 64.79 | 65.51 | 65.51 | 0.55% | 7,449 |
| Apr 23, 2026 | 63.97 | 65.32 | 63.83 | 65.15 | 65.15 | 1.80% | 16,118 |
| Apr 22, 2026 | 63.75 | 64.31 | 63.65 | 64.00 | 64.00 | 0.50% | 11,745 |
| Apr 21, 2026 | 64.23 | 64.30 | 63.49 | 63.68 | 63.68 | -1.30% | 7,577 |
| Apr 20, 2026 | 64.42 | 64.72 | 64.31 | 64.52 | 64.52 | 0.40% | 12,649 |
| Apr 17, 2026 | 64.04 | 64.28 | 63.29 | 64.26 | 64.26 | 0.39% | 7,332 |
| Apr 16, 2026 | 64.03 | 64.40 | 63.64 | 64.01 | 64.01 | 0.42% | 6,157 |
| Apr 15, 2026 | 64.76 | 64.81 | 63.45 | 63.74 | 63.74 | -1.51% | 8,311 |
| Apr 14, 2026 | 64.86 | 64.96 | 64.41 | 64.72 | 64.72 | -0.48% | 9,782 |
| Apr 13, 2026 | 66.28 | 66.37 | 65.00 | 65.03 | 65.03 | -2.02% | 2,978 |
| Apr 10, 2026 | 66.77 | 67.00 | 66.17 | 66.37 | 66.37 | -0.20% | 4,081 |
| Apr 9, 2026 | 66.25 | 66.52 | 65.60 | 66.50 | 66.50 | 1.29% | 4,694 |
| Apr 8, 2026 | 65.80 | 65.80 | 64.80 | 65.65 | 65.65 | -0.39% | 6,123 |
| Apr 7, 2026 | 66.90 | 67.04 | 65.91 | 65.91 | 65.91 | -0.71% | 3,763 |
| Apr 2, 2026 | 66.01 | 66.65 | 65.99 | 66.38 | 66.38 | 1.25% | 1,803 |
| Apr 1, 2026 | 66.33 | 66.33 | 65.00 | 65.56 | 65.56 | -0.40% | 12,404 |
| Mar 31, 2026 | 66.62 | 66.84 | 65.63 | 65.82 | 65.82 | -1.83% | 2,844 |
| Mar 30, 2026 | 65.82 | 67.22 | 65.70 | 67.05 | 67.05 | 1.95% | 5,277 |
| Mar 27, 2026 | 65.00 | 65.79 | 64.84 | 65.77 | 65.77 | 0.80% | 4,102 |
| Mar 26, 2026 | 65.13 | 65.38 | 64.93 | 65.25 | 65.25 | 0.12% | 1,765 |
| Mar 25, 2026 | 64.79 | 65.21 | 64.00 | 65.17 | 65.17 | 0.08% | 5,754 |
| Mar 24, 2026 | 64.75 | 65.25 | 64.35 | 65.12 | 65.12 | 0.35% | 6,088 |
| Mar 23, 2026 | 64.65 | 65.55 | 64.24 | 64.89 | 64.89 | 0.08% | 9,574 |
| Mar 20, 2026 | 65.33 | 65.76 | 64.81 | 64.84 | 64.84 | -1.50% | 8,114 |
| Mar 19, 2026 | 66.38 | 66.57 | 65.64 | 65.83 | 65.83 | -1.11% | 2,954 |
| Mar 18, 2026 | 67.48 | 67.50 | 66.18 | 66.57 | 66.57 | -1.80% | 4,380 |
| Mar 17, 2026 | 67.77 | 67.85 | 67.17 | 67.79 | 67.79 | -0.10% | 1,717 |
| Mar 16, 2026 | 67.76 | 68.22 | 67.52 | 67.86 | 67.86 | -0.25% | 9,800 |
| Mar 13, 2026 | 67.44 | 68.10 | 67.29 | 68.03 | 68.03 | 0.53% | 15,033 |
| Mar 12, 2026 | 66.98 | 67.79 | 66.85 | 67.67 | 67.21 | 1.09% | 4,966 |
| Mar 11, 2026 | 67.25 | 67.25 | 66.13 | 66.94 | 66.49 | -0.15% | 6,852 |
| Mar 10, 2026 | 66.86 | 67.19 | 66.29 | 67.04 | 66.58 | 0.43% | 5,991 |
| Mar 9, 2026 | 66.26 | 66.88 | 66.26 | 66.75 | 66.30 | 0.83% | 3,899 |
| Mar 6, 2026 | 66.49 | 66.75 | 66.06 | 66.20 | 65.75 | -0.90% | 8,086 |
| Mar 5, 2026 | 67.40 | 67.40 | 66.58 | 66.80 | 66.35 | -0.48% | 5,931 |
| Mar 4, 2026 | 68.24 | 68.40 | 66.84 | 67.12 | 66.66 | -1.21% | 8,719 |
| Mar 3, 2026 | 68.52 | 69.06 | 67.91 | 67.94 | 67.48 | -1.56% | 13,726 |
| Mar 2, 2026 | 69.50 | 69.52 | 68.87 | 69.02 | 68.55 | 0.19% | 21,385 |
| Feb 27, 2026 | 68.30 | 69.03 | 67.90 | 68.89 | 68.42 | 1.23% | 3,305 |
| Feb 26, 2026 | 68.09 | 68.50 | 67.90 | 68.05 | 67.59 | -0.07% | 8,755 |
| Feb 25, 2026 | 68.24 | 68.48 | 67.50 | 68.10 | 67.64 | -0.47% | 9,658 |
| Feb 24, 2026 | 68.20 | 68.77 | 67.99 | 68.42 | 67.96 | 0.40% | 18,041 |
| Feb 23, 2026 | 67.40 | 68.15 | 67.32 | 68.15 | 67.69 | 1.10% | 16,750 |
| Feb 20, 2026 | 67.21 | 67.48 | 66.94 | 67.41 | 66.95 | 0.79% | 6,926 |
| Feb 19, 2026 | 67.18 | 67.67 | 66.85 | 66.88 | 66.43 | -0.49% | 9,413 |
| Feb 18, 2026 | 67.14 | 67.50 | 67.05 | 67.21 | 66.75 | 0.75% | 6,639 |
| Feb 17, 2026 | 66.46 | 67.25 | 66.42 | 66.71 | 66.26 | 0.59% | 9,944 |
| Feb 16, 2026 | 66.50 | 66.60 | 66.27 | 66.32 | 65.87 | -0.41% | 2,816 |
| Feb 13, 2026 | 66.44 | 66.72 | 65.93 | 66.59 | 66.14 | -1.49% | 11,301 |
| Feb 12, 2026 | 66.32 | 67.67 | 66.02 | 67.60 | 67.14 | 1.95% | 68,127 |
| Feb 11, 2026 | 64.49 | 66.31 | 64.45 | 66.31 | 65.86 | 3.32% | 11,398 |
| Feb 10, 2026 | 65.47 | 65.70 | 62.54 | 64.18 | 63.74 | -1.91% | 38,131 |
| Feb 9, 2026 | 66.43 | 66.67 | 65.43 | 65.43 | 64.99 | -1.59% | 13,093 |
| Feb 6, 2026 | 66.55 | 66.84 | 66.00 | 66.49 | 66.04 | 0.59% | 18,649 |
| Feb 5, 2026 | 65.28 | 66.73 | 65.27 | 66.10 | 65.65 | 0.20% | 19,305 |
| Feb 4, 2026 | 65.03 | 66.02 | 64.86 | 65.97 | 65.52 | 1.13% | 35,879 |
| Feb 3, 2026 | 63.47 | 65.24 | 63.43 | 65.23 | 64.79 | 2.97% | 18,012 |
| Feb 2, 2026 | 63.38 | 63.72 | 63.00 | 63.35 | 62.92 | 1.93% | 27,138 |
| Jan 30, 2026 | 61.38 | 62.19 | 61.38 | 62.15 | 61.73 | 0.75% | 3,927 |
| Jan 29, 2026 | 61.00 | 62.00 | 60.98 | 61.69 | 61.27 | 0.46% | 7,659 |
| Jan 28, 2026 | 61.04 | 61.50 | 60.91 | 61.41 | 60.99 | 0.33% | 5,715 |
| Jan 27, 2026 | 61.17 | 61.24 | 60.67 | 61.21 | 60.79 | -0.36% | 7,825 |
| Jan 26, 2026 | 61.37 | 61.65 | 61.27 | 61.43 | 61.01 | 0.16% | 15,886 |
| Jan 23, 2026 | 61.23 | 61.45 | 61.07 | 61.33 | 60.91 | 0.16% | 3,158 |
| Jan 22, 2026 | 61.39 | 61.51 | 61.10 | 61.23 | 60.81 | 0.76% | 5,046 |
| Jan 21, 2026 | 61.02 | 61.58 | 60.54 | 60.77 | 60.36 | 0.61% | 21,013 |
| Jan 20, 2026 | 60.23 | 60.41 | 59.54 | 60.40 | 59.99 | 0.15% | 35,870 |
| Jan 19, 2026 | 60.29 | 60.85 | 60.20 | 60.31 | 59.90 | -0.54% | 11,634 |
| Jan 16, 2026 | 60.81 | 60.82 | 60.35 | 60.64 | 60.23 | -1.17% | 12,786 |
| Jan 15, 2026 | 61.35 | 61.63 | 61.12 | 61.36 | 60.94 | 0.10% | 11,363 |
| Jan 14, 2026 | 60.99 | 61.38 | 60.90 | 61.30 | 60.88 | 1.14% | 6,650 |
| Jan 13, 2026 | 60.42 | 60.80 | 60.00 | 60.61 | 60.20 | 0.10% | 9,310 |
| Jan 12, 2026 | 60.29 | 60.75 | 60.20 | 60.55 | 60.14 | 0.85% | 8,205 |
| Jan 9, 2026 | 59.46 | 60.30 | 59.32 | 60.04 | 59.63 | 1.33% | 12,877 |
| Jan 8, 2026 | 57.88 | 59.30 | 57.86 | 59.25 | 58.85 | 2.33% | 18,312 |
| Jan 7, 2026 | 58.29 | 58.33 | 57.77 | 57.90 | 57.51 | -0.52% | 10,845 |
| Jan 6, 2026 | 57.96 | 58.31 | 57.95 | 58.20 | 57.80 | -0.14% | 11,360 |
| Jan 5, 2026 | 58.99 | 59.17 | 58.19 | 58.28 | 57.88 | -1.24% | 23,703 |
| Jan 2, 2026 | 59.80 | 59.80 | 58.90 | 59.01 | 58.61 | -1.04% | 28,201 |
| Dec 30, 2025 | 59.54 | 59.65 | 59.46 | 59.63 | 59.22 | -0.15% | 2,457 |
| Dec 29, 2025 | 59.53 | 59.78 | 59.31 | 59.72 | 59.31 | 0.39% | 4,965 |
| Dec 23, 2025 | 59.71 | 59.81 | 59.25 | 59.49 | 59.09 | -0.12% | 8,488 |
| Dec 22, 2025 | 59.87 | 59.87 | 59.27 | 59.56 | 59.16 | -1.16% | 7,011 |
| Dec 19, 2025 | 60.12 | 60.31 | 59.80 | 60.26 | 59.85 | 0.27% | 5,220 |
| Dec 18, 2025 | 60.22 | 60.35 | 59.83 | 60.10 | 59.69 | -0.05% | 6,936 |
| Dec 17, 2025 | 60.09 | 60.34 | 59.90 | 60.13 | 59.72 | 0.08% | 8,087 |
| Dec 16, 2025 | 60.58 | 60.58 | 59.84 | 60.08 | 59.67 | -0.32% | 3,923 |
| Dec 15, 2025 | 60.13 | 60.60 | 59.97 | 60.27 | 59.86 | 1.07% | 23,934 |
| Dec 12, 2025 | 59.00 | 59.66 | 58.86 | 59.63 | 59.22 | 1.02% | 12,083 |
| Dec 11, 2025 | 60.25 | 60.25 | 58.92 | 59.03 | 58.63 | -1.99% | 10,174 |
| Dec 10, 2025 | 60.42 | 60.48 | 60.13 | 60.23 | 59.82 | -0.33% | 7,360 |
| Dec 9, 2025 | 60.56 | 60.67 | 60.30 | 60.43 | 60.02 | 0.20% | 3,910 |
| Dec 8, 2025 | 60.14 | 60.41 | 59.70 | 60.31 | 59.90 | -0.45% | 8,023 |
| Dec 5, 2025 | 60.50 | 60.71 | 60.35 | 60.58 | 60.17 | -0.10% | 5,753 |
| Dec 4, 2025 | 60.81 | 61.14 | 60.60 | 60.64 | 60.23 | -0.36% | 9,950 |
| Dec 3, 2025 | 60.81 | 61.16 | 60.52 | 60.86 | 60.45 | -0.59% | 6,477 |
| Dec 2, 2025 | 61.95 | 62.04 | 60.94 | 61.22 | 60.80 | -1.51% | 8,073 |
| Dec 1, 2025 | 62.94 | 62.94 | 62.05 | 62.16 | 61.74 | -1.52% | 15,672 |