The Coca-Cola Company (FRA:CCC3)
Germany
· Delayed Price · Currency is EUR 60.10
-0.48 (-0.79%)
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 | 60.42 | 60.66 | 60.10 | 60.10 | 60.10 | -0.79% | 2,667 |
| Dec 4, 2025 | 60.82 | 61.15 | 60.50 | 60.58 | 60.58 | -0.08% | 4,639 |
| Dec 3, 2025 | 60.66 | 60.88 | 60.63 | 60.63 | 60.63 | -0.21% | 2,439 |
| Dec 2, 2025 | 61.83 | 62.05 | 60.72 | 60.76 | 60.76 | -2.19% | 2,237 |
| Dec 1, 2025 | 62.86 | 62.88 | 61.98 | 62.12 | 62.12 | -1.38% | 1,881 |
| Nov 28, 2025 | 62.99 | 63.20 | 62.88 | 62.99 | 62.55 | -0.05% | 4,991 |
| Nov 27, 2025 | 62.83 | 63.03 | 62.73 | 63.02 | 62.58 | 0.32% | 8,881 |
| Nov 26, 2025 | 62.59 | 63.00 | 62.59 | 62.82 | 62.38 | 0.42% | 1,543 |
| Nov 25, 2025 | 62.93 | 63.14 | 62.50 | 62.56 | 62.12 | -0.30% | 3,361 |
| Nov 24, 2025 | 63.21 | 63.35 | 62.32 | 62.75 | 62.31 | -1.06% | 4,637 |
| Nov 21, 2025 | 61.64 | 63.54 | 61.53 | 63.42 | 62.98 | 2.41% | 2,323 |
| Nov 20, 2025 | 61.63 | 61.93 | 61.40 | 61.93 | 61.50 | 0.15% | 2,864 |
| Nov 19, 2025 | 61.47 | 61.88 | 61.38 | 61.84 | 61.41 | 0.63% | 2,022 |
| Nov 18, 2025 | 60.92 | 61.50 | 60.81 | 61.45 | 61.02 | -0.05% | 5,375 |
| Nov 17, 2025 | 61.25 | 61.48 | 61.08 | 61.48 | 61.05 | 0.74% | 508 |
| Nov 14, 2025 | 61.15 | 61.47 | 61.03 | 61.03 | 60.60 | -0.39% | 1,717 |
| Nov 13, 2025 | 61.54 | 61.63 | 61.22 | 61.27 | 60.84 | -0.91% | 2,243 |
| Nov 12, 2025 | 61.73 | 62.00 | 61.51 | 61.83 | 61.40 | 0.13% | 6,144 |
| Nov 11, 2025 | 60.83 | 61.75 | 60.81 | 61.75 | 61.32 | 1.25% | 5,845 |
| Nov 10, 2025 | 60.73 | 60.99 | 60.47 | 60.99 | 60.56 | -0.13% | 2,407 |
| Nov 7, 2025 | 59.79 | 61.16 | 59.79 | 61.07 | 60.64 | 2.21% | 4,209 |
| Nov 6, 2025 | 59.44 | 59.75 | 59.00 | 59.75 | 59.33 | 0.34% | 3,506 |
| Nov 5, 2025 | 59.89 | 59.89 | 59.50 | 59.55 | 59.13 | -0.07% | 4,344 |
| Nov 4, 2025 | 59.08 | 59.77 | 59.04 | 59.59 | 59.17 | 0.86% | 2,972 |
| Nov 3, 2025 | 59.90 | 60.01 | 58.76 | 59.08 | 58.67 | -1.25% | 6,023 |
| Oct 31, 2025 | 59.51 | 59.83 | 59.04 | 59.83 | 59.41 | 0.12% | 2,630 |
| Oct 30, 2025 | 59.09 | 59.87 | 58.85 | 59.76 | 59.34 | 1.56% | 3,762 |
| Oct 29, 2025 | 60.16 | 60.29 | 58.55 | 58.84 | 58.43 | -2.31% | 3,409 |
| Oct 28, 2025 | 60.11 | 60.81 | 60.07 | 60.23 | 59.81 | 0.17% | 2,398 |
| Oct 27, 2025 | 59.99 | 60.13 | 59.59 | 60.13 | 59.71 | 0.13% | 2,374 |
| Oct 24, 2025 | 60.39 | 60.39 | 59.99 | 60.05 | 59.63 | -0.33% | 2,870 |
| Oct 23, 2025 | 61.05 | 61.08 | 60.14 | 60.25 | 59.83 | -1.47% | 7,152 |
| Oct 22, 2025 | 61.14 | 61.50 | 60.97 | 61.15 | 60.72 | -0.08% | 5,271 |
| Oct 21, 2025 | 59.02 | 61.46 | 58.74 | 61.20 | 60.77 | 4.08% | 6,729 |
| Oct 20, 2025 | 58.70 | 58.83 | 58.55 | 58.80 | 58.39 | 0.22% | 2,644 |
| Oct 17, 2025 | 57.54 | 58.67 | 57.52 | 58.67 | 58.26 | 1.21% | 2,121 |
| Oct 16, 2025 | 57.71 | 58.32 | 57.50 | 57.97 | 57.57 | 0.76% | 5,694 |
| Oct 15, 2025 | 57.92 | 58.21 | 57.53 | 57.53 | 57.13 | -0.81% | 3,852 |
| Oct 14, 2025 | 57.82 | 58.00 | 57.68 | 58.00 | 57.60 | 0.69% | 1,338 |
| Oct 13, 2025 | 57.63 | 57.75 | 57.17 | 57.60 | 57.20 | -0.33% | 6,791 |
| Oct 10, 2025 | 57.51 | 57.84 | 57.38 | 57.79 | 57.39 | 0.63% | 2,442 |
| Oct 9, 2025 | 57.01 | 57.69 | 56.97 | 57.43 | 57.03 | 0.95% | 6,055 |
| Oct 8, 2025 | 57.41 | 57.69 | 56.89 | 56.89 | 56.49 | -0.68% | 3,332 |
| Oct 7, 2025 | 56.66 | 57.54 | 56.60 | 57.28 | 56.88 | 1.72% | 3,328 |
| Oct 6, 2025 | 56.90 | 57.21 | 56.30 | 56.31 | 55.92 | -0.92% | 5,144 |
| Oct 3, 2025 | 56.64 | 56.84 | 56.35 | 56.83 | 56.43 | 1.05% | 3,340 |
| Oct 2, 2025 | 56.96 | 57.00 | 56.24 | 56.24 | 55.85 | -0.79% | 3,146 |
| Oct 1, 2025 | 56.40 | 56.73 | 56.40 | 56.69 | 56.29 | 0.14% | 4,805 |
| Sep 30, 2025 | 56.40 | 56.70 | 56.25 | 56.61 | 56.21 | 0.59% | 3,555 |
| Sep 29, 2025 | 56.19 | 56.28 | 55.94 | 56.28 | 55.89 | 0.50% | 5,193 |
| Sep 26, 2025 | 56.65 | 56.78 | 56.00 | 56.00 | 55.61 | -1.08% | 3,292 |
| Sep 25, 2025 | 56.61 | 57.18 | 56.61 | 56.61 | 56.21 | -0.12% | 3,468 |
| Sep 24, 2025 | 56.57 | 56.74 | 56.44 | 56.68 | 56.28 | 0.53% | 3,473 |
| Sep 23, 2025 | 56.20 | 56.52 | 55.94 | 56.38 | 55.99 | 0.18% | 2,754 |
| Sep 22, 2025 | 56.66 | 56.75 | 56.17 | 56.28 | 55.89 | -0.58% | 3,395 |
| Sep 19, 2025 | 56.68 | 56.81 | 56.50 | 56.61 | 56.21 | 0.34% | 2,939 |
| Sep 18, 2025 | 56.95 | 56.95 | 56.36 | 56.42 | 56.03 | - | 4,948 |
| Sep 17, 2025 | 56.05 | 56.57 | 55.90 | 56.42 | 56.03 | 0.82% | 5,704 |
| Sep 16, 2025 | 56.35 | 56.35 | 55.83 | 55.96 | 55.57 | -0.64% | 5,187 |
| Sep 15, 2025 | 57.07 | 57.07 | 56.30 | 56.32 | 55.93 | -1.38% | 3,771 |
| Sep 12, 2025 | 57.78 | 57.82 | 57.11 | 57.11 | 56.28 | -0.83% | 4,832 |
| Sep 11, 2025 | 58.07 | 58.27 | 57.59 | 57.59 | 56.75 | -0.88% | 1,831 |
| Sep 10, 2025 | 57.94 | 58.10 | 57.39 | 58.10 | 57.25 | 0.16% | 3,095 |
| Sep 9, 2025 | 57.28 | 58.01 | 57.28 | 58.01 | 57.17 | 1.47% | 2,939 |
| Sep 8, 2025 | 58.13 | 58.19 | 57.17 | 57.17 | 56.34 | -1.40% | 3,951 |
| Sep 5, 2025 | 58.62 | 58.73 | 57.98 | 57.98 | 57.14 | -1.01% | 1,203 |
| Sep 4, 2025 | 59.04 | 59.48 | 58.54 | 58.57 | 57.72 | -0.48% | 1,112 |
| Sep 3, 2025 | 59.30 | 59.31 | 57.75 | 58.85 | 57.99 | -0.41% | 2,409 |
| Sep 2, 2025 | 59.11 | 59.70 | 58.87 | 59.09 | 58.23 | -0.56% | 1,755 |
| Sep 1, 2025 | 58.82 | 59.49 | 58.82 | 59.42 | 58.56 | 0.71% | 2,996 |
| Aug 29, 2025 | 58.61 | 59.00 | 58.61 | 59.00 | 58.14 | 0.51% | 2,125 |
| Aug 28, 2025 | 59.14 | 59.28 | 58.52 | 58.70 | 57.85 | -0.73% | 2,866 |
| Aug 27, 2025 | 59.32 | 59.54 | 59.02 | 59.13 | 58.27 | 0.39% | 2,181 |
| Aug 26, 2025 | 59.40 | 59.48 | 58.90 | 58.90 | 58.04 | -0.83% | 1,231 |
| Aug 25, 2025 | 59.78 | 60.07 | 59.34 | 59.39 | 58.53 | -0.79% | 6,945 |
| Aug 22, 2025 | 61.08 | 61.08 | 59.81 | 59.86 | 58.99 | -1.47% | 799 |
| Aug 21, 2025 | 60.59 | 60.86 | 60.40 | 60.75 | 59.87 | 0.03% | 1,997 |
| Aug 20, 2025 | 60.25 | 61.24 | 60.10 | 60.73 | 59.85 | 0.96% | 2,073 |
| Aug 19, 2025 | 59.47 | 60.15 | 59.25 | 60.15 | 59.27 | 1.42% | 2,421 |
| Aug 18, 2025 | 59.78 | 59.98 | 59.31 | 59.31 | 58.45 | -1.05% | 3,286 |
| Aug 15, 2025 | 59.55 | 60.00 | 59.55 | 59.94 | 59.07 | 0.40% | 1,358 |
| Aug 14, 2025 | 60.25 | 60.48 | 59.63 | 59.70 | 58.83 | -0.81% | 2,452 |
| Aug 13, 2025 | 60.55 | 60.55 | 60.00 | 60.19 | 59.31 | -0.53% | 1,010 |
| Aug 12, 2025 | 60.94 | 60.94 | 60.16 | 60.51 | 59.63 | -0.80% | 1,552 |
| Aug 11, 2025 | 60.45 | 61.00 | 60.34 | 61.00 | 60.11 | 1.13% | 3,821 |
| Aug 8, 2025 | 60.33 | 60.77 | 60.31 | 60.32 | 59.44 | 0.30% | 3,426 |
| Aug 7, 2025 | 59.57 | 60.33 | 59.40 | 60.14 | 59.27 | 0.70% | 9,732 |
| Aug 6, 2025 | 59.53 | 59.80 | 59.34 | 59.72 | 58.85 | 0.13% | 1,410 |
| Aug 5, 2025 | 59.53 | 59.77 | 59.50 | 59.64 | 58.77 | -0.02% | 2,369 |
| Aug 4, 2025 | 59.48 | 59.79 | 59.00 | 59.65 | 58.78 | -0.27% | 6,141 |
| Aug 1, 2025 | 59.62 | 59.81 | 59.09 | 59.81 | 58.94 | 0.52% | 1,875 |
| Jul 31, 2025 | 59.84 | 60.09 | 59.50 | 59.50 | 58.63 | -1.29% | 2,037 |
| Jul 30, 2025 | 60.02 | 60.36 | 59.91 | 60.28 | 59.40 | 0.68% | 7,244 |
| Jul 29, 2025 | 58.89 | 59.96 | 58.89 | 59.87 | 59.00 | 1.72% | 1,958 |
| Jul 28, 2025 | 58.99 | 59.33 | 58.86 | 58.86 | 58.00 | 0.24% | 3,483 |
| Jul 25, 2025 | 58.91 | 59.01 | 58.60 | 58.72 | 57.87 | 0.05% | 1,512 |
| Jul 24, 2025 | 58.87 | 59.00 | 58.65 | 58.69 | 57.84 | -0.07% | 3,475 |
| Jul 23, 2025 | 59.43 | 59.54 | 58.50 | 58.73 | 57.88 | -0.89% | 4,719 |
| Jul 22, 2025 | 60.08 | 60.48 | 58.96 | 59.26 | 58.40 | -1.23% | 5,667 |
| Jul 21, 2025 | 60.33 | 60.33 | 59.82 | 60.00 | 59.13 | -0.20% | 2,939 |