The Coca-Cola Company (FRA:CCC3)
Germany
· Delayed Price · Currency is EUR 67.00
+2.15 (3.32%)
Last updated: Apr 28, 2026, 9:11 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.52 | 68.55 | 64.52 | 68.55 | - | 5.71% | 187 |
| Apr 27, 2026 | 65.35 | 65.39 | 64.73 | 64.85 | 64.85 | -1.10% | 2,192 |
| Apr 24, 2026 | 65.12 | 65.57 | 64.88 | 65.57 | 65.57 | 0.37% | 2,549 |
| Apr 23, 2026 | 63.91 | 65.33 | 63.73 | 65.33 | 65.33 | 2.53% | 1,825 |
| Apr 22, 2026 | 63.57 | 64.19 | 63.57 | 63.72 | 63.72 | -0.02% | 5,362 |
| Apr 21, 2026 | 64.27 | 64.29 | 63.48 | 63.73 | 63.73 | -0.55% | 3,191 |
| Apr 20, 2026 | 64.68 | 64.68 | 64.08 | 64.08 | 64.08 | -0.53% | 6,534 |
| Apr 17, 2026 | 64.10 | 64.42 | 63.44 | 64.42 | 64.42 | 1.13% | 6,364 |
| Apr 16, 2026 | 64.06 | 64.26 | 63.70 | 63.70 | 63.70 | -0.09% | 1,613 |
| Apr 15, 2026 | 64.57 | 64.68 | 63.56 | 63.76 | 63.76 | -1.38% | 3,691 |
| Apr 14, 2026 | 65.06 | 65.10 | 64.49 | 64.65 | 64.65 | -0.08% | 3,680 |
| Apr 13, 2026 | 66.29 | 66.35 | 64.67 | 64.70 | 64.70 | -2.35% | 1,740 |
| Apr 10, 2026 | 66.85 | 66.91 | 66.26 | 66.26 | 66.26 | -0.73% | 1,124 |
| Apr 9, 2026 | 66.06 | 66.77 | 65.95 | 66.75 | 66.75 | 0.88% | 1,686 |
| Apr 8, 2026 | 65.58 | 66.17 | 64.65 | 66.17 | 66.17 | 1.12% | 4,272 |
| Apr 7, 2026 | 66.89 | 67.06 | 65.39 | 65.44 | 65.44 | -1.43% | 2,351 |
| Apr 2, 2026 | 65.77 | 66.62 | 65.77 | 66.39 | 66.39 | 1.05% | 3,002 |
| Apr 1, 2026 | 65.87 | 65.87 | 65.13 | 65.70 | 65.70 | -0.32% | 1,761 |
| Mar 31, 2026 | 66.53 | 66.78 | 65.65 | 65.91 | 65.91 | -1.26% | 901 |
| Mar 30, 2026 | 65.72 | 67.21 | 65.72 | 66.75 | 66.75 | 1.91% | 3,075 |
| Mar 27, 2026 | 64.74 | 65.52 | 64.74 | 65.50 | 65.50 | 0.66% | 1,048 |
| Mar 26, 2026 | 64.94 | 65.48 | 64.94 | 65.07 | 65.07 | -0.25% | 1,020 |
| Mar 25, 2026 | 64.60 | 65.27 | 64.00 | 65.23 | 65.23 | 1.49% | 1,795 |
| Mar 24, 2026 | 64.89 | 65.17 | 64.27 | 64.27 | 64.27 | -0.57% | 1,760 |
| Mar 23, 2026 | 64.65 | 65.50 | 64.31 | 64.64 | 64.64 | -0.02% | 4,406 |
| Mar 20, 2026 | 65.18 | 65.40 | 64.65 | 64.65 | 64.65 | -1.37% | 9,020 |
| Mar 19, 2026 | 66.48 | 66.48 | 65.55 | 65.55 | 65.55 | -0.94% | 7,827 |
| Mar 18, 2026 | 67.24 | 67.49 | 66.17 | 66.17 | 66.17 | -1.55% | 3,528 |
| Mar 17, 2026 | 67.63 | 67.69 | 67.20 | 67.21 | 67.21 | -0.72% | 1,876 |
| Mar 16, 2026 | 67.73 | 68.09 | 67.52 | 67.70 | 67.70 | -0.13% | 2,991 |
| Mar 13, 2026 | 67.17 | 68.12 | 67.16 | 67.79 | 67.79 | 0.36% | 2,897 |
| Mar 12, 2026 | 67.14 | 67.72 | 67.02 | 67.55 | 67.09 | 0.76% | 6,104 |
| Mar 11, 2026 | 67.15 | 67.20 | 66.17 | 67.04 | 66.58 | -0.22% | 3,301 |
| Mar 10, 2026 | 66.82 | 67.19 | 66.78 | 67.19 | 66.73 | 0.27% | 1,690 |
| Mar 9, 2026 | 66.19 | 67.01 | 66.19 | 67.01 | 66.55 | 0.92% | 3,333 |
| Mar 6, 2026 | 66.67 | 66.67 | 66.15 | 66.40 | 65.95 | 0.15% | 2,013 |
| Mar 5, 2026 | 67.12 | 67.29 | 66.30 | 66.30 | 65.85 | -1.35% | 2,341 |
| Mar 4, 2026 | 68.19 | 68.31 | 66.89 | 67.21 | 66.75 | -1.70% | 2,834 |
| Mar 3, 2026 | 68.58 | 68.81 | 67.86 | 68.37 | 67.90 | -0.71% | 4,555 |
| Mar 2, 2026 | 69.33 | 69.46 | 68.86 | 68.86 | 68.39 | -0.20% | 2,544 |
| Feb 27, 2026 | 67.92 | 69.00 | 67.92 | 69.00 | 68.53 | 0.94% | 4,526 |
| Feb 26, 2026 | 67.95 | 68.36 | 67.88 | 68.36 | 67.89 | 0.60% | 1,894 |
| Feb 25, 2026 | 68.29 | 68.39 | 67.66 | 67.95 | 67.49 | -0.69% | 7,774 |
| Feb 24, 2026 | 68.28 | 68.50 | 68.16 | 68.42 | 67.95 | -0.01% | 4,964 |
| Feb 23, 2026 | 67.55 | 68.43 | 67.52 | 68.43 | 67.96 | 1.50% | 8,786 |
| Feb 20, 2026 | 67.20 | 67.42 | 66.97 | 67.42 | 66.96 | 0.52% | 3,253 |
| Feb 19, 2026 | 67.33 | 67.63 | 66.91 | 67.07 | 66.61 | -0.15% | 4,215 |
| Feb 18, 2026 | 67.07 | 67.44 | 66.98 | 67.17 | 66.71 | 0.10% | 5,275 |
| Feb 17, 2026 | 66.48 | 67.10 | 66.38 | 67.10 | 66.64 | 2.13% | 10,569 |
| Feb 16, 2026 | 66.31 | 66.50 | 65.61 | 65.70 | 65.25 | -0.77% | 2,359 |
| Feb 13, 2026 | 66.29 | 66.61 | 66.05 | 66.21 | 65.76 | -1.69% | 5,170 |
| Feb 12, 2026 | 66.23 | 67.70 | 66.00 | 67.35 | 66.89 | 1.78% | 7,984 |
| Feb 11, 2026 | 64.58 | 66.35 | 64.50 | 66.17 | 65.72 | 2.27% | 3,439 |
| Feb 10, 2026 | 65.60 | 65.73 | 63.00 | 64.70 | 64.26 | -1.13% | 9,504 |
| Feb 9, 2026 | 66.40 | 66.63 | 65.30 | 65.44 | 64.99 | -2.02% | 5,197 |
| Feb 6, 2026 | 66.38 | 66.85 | 66.06 | 66.79 | 66.34 | 0.38% | 2,570 |
| Feb 5, 2026 | 65.39 | 66.70 | 65.28 | 66.54 | 66.09 | 1.65% | 4,364 |
| Feb 4, 2026 | 64.92 | 66.07 | 64.91 | 65.46 | 65.01 | 0.38% | 10,609 |
| Feb 3, 2026 | 63.40 | 65.43 | 63.40 | 65.21 | 64.77 | 1.86% | 11,307 |
| Feb 2, 2026 | 62.72 | 64.02 | 62.72 | 64.02 | 63.58 | 1.62% | 3,545 |
| Jan 30, 2026 | 61.53 | 63.00 | 61.41 | 63.00 | 62.57 | 2.04% | 3,407 |
| Jan 29, 2026 | 60.77 | 61.90 | 60.77 | 61.74 | 61.32 | 0.65% | 9,300 |
| Jan 28, 2026 | 60.97 | 61.38 | 60.97 | 61.34 | 60.92 | 0.23% | 3,771 |
| Jan 27, 2026 | 61.14 | 61.33 | 60.73 | 61.20 | 60.78 | -0.08% | 4,216 |
| Jan 26, 2026 | 61.48 | 61.67 | 61.25 | 61.25 | 60.83 | -0.23% | 5,661 |
| Jan 23, 2026 | 61.13 | 61.39 | 61.13 | 61.39 | 60.97 | 0.24% | 3,771 |
| Jan 22, 2026 | 61.34 | 61.55 | 61.16 | 61.24 | 60.82 | -0.68% | 4,099 |
| Jan 21, 2026 | 61.11 | 61.66 | 60.56 | 61.66 | 61.24 | 0.80% | 2,132 |
| Jan 20, 2026 | 60.17 | 61.17 | 59.75 | 61.17 | 60.75 | 1.27% | 4,922 |
| Jan 19, 2026 | 60.47 | 60.69 | 60.25 | 60.40 | 59.99 | -0.49% | 4,072 |
| Jan 16, 2026 | 60.85 | 60.88 | 60.40 | 60.70 | 60.29 | -0.64% | 2,754 |
| Jan 15, 2026 | 61.13 | 61.50 | 61.09 | 61.09 | 60.67 | -0.47% | 3,337 |
| Jan 14, 2026 | 60.82 | 61.52 | 60.81 | 61.38 | 60.96 | 0.62% | 4,663 |
| Jan 13, 2026 | 60.27 | 61.00 | 60.27 | 61.00 | 60.58 | 1.03% | 2,524 |
| Jan 12, 2026 | 60.17 | 60.73 | 60.17 | 60.38 | 59.97 | -0.45% | 5,097 |
| Jan 9, 2026 | 59.35 | 60.67 | 59.30 | 60.65 | 60.24 | 1.95% | 4,092 |
| Jan 8, 2026 | 57.74 | 59.51 | 57.74 | 59.49 | 59.09 | 2.96% | 7,457 |
| Jan 7, 2026 | 58.09 | 58.29 | 57.62 | 57.78 | 57.39 | -0.72% | 5,201 |
| Jan 6, 2026 | 57.95 | 58.28 | 57.95 | 58.20 | 57.80 | 0.33% | 11,992 |
| Jan 5, 2026 | 59.15 | 59.23 | 58.00 | 58.01 | 57.62 | -1.66% | 7,332 |
| Jan 2, 2026 | 59.78 | 59.78 | 58.95 | 58.99 | 58.59 | -1.14% | 4,353 |
| Dec 30, 2025 | 59.50 | 59.67 | 59.50 | 59.67 | 59.26 | 0.05% | 1,274 |
| Dec 29, 2025 | 59.55 | 59.79 | 59.35 | 59.64 | 59.23 | 0.64% | 4,824 |
| Dec 23, 2025 | 59.72 | 59.72 | 59.26 | 59.26 | 58.86 | -0.47% | 2,605 |
| Dec 22, 2025 | 59.94 | 59.96 | 59.31 | 59.54 | 59.13 | -1.01% | 2,431 |
| Dec 19, 2025 | 59.91 | 60.32 | 59.79 | 60.15 | 59.74 | -0.12% | 4,030 |
| Dec 18, 2025 | 59.97 | 60.34 | 59.97 | 60.22 | 59.81 | -0.08% | 2,440 |
| Dec 17, 2025 | 60.23 | 60.27 | 59.90 | 60.27 | 59.86 | 0.02% | 4,547 |
| Dec 16, 2025 | 60.38 | 60.58 | 59.89 | 60.26 | 59.85 | 0.05% | 2,363 |
| Dec 15, 2025 | 60.12 | 60.55 | 60.02 | 60.23 | 59.82 | 0.25% | 7,345 |
| Dec 12, 2025 | 58.90 | 60.08 | 58.90 | 60.08 | 59.67 | 2.23% | 6,167 |
| Dec 11, 2025 | 59.98 | 60.19 | 58.66 | 58.77 | 58.37 | -1.82% | 2,656 |
| Dec 10, 2025 | 60.46 | 60.55 | 59.86 | 59.86 | 59.45 | -0.96% | 4,013 |
| Dec 9, 2025 | 60.32 | 60.60 | 60.32 | 60.44 | 60.03 | 0.22% | 6,859 |
| Dec 8, 2025 | 59.99 | 60.45 | 59.99 | 60.31 | 59.90 | 0.35% | 1,308 |
| Dec 5, 2025 | 60.42 | 60.66 | 60.10 | 60.10 | 59.69 | -0.79% | 2,667 |
| Dec 4, 2025 | 60.82 | 61.15 | 60.50 | 60.58 | 60.17 | -0.08% | 4,639 |
| Dec 3, 2025 | 60.66 | 60.88 | 60.63 | 60.63 | 60.22 | -0.21% | 2,439 |
| Dec 2, 2025 | 61.83 | 62.05 | 60.72 | 60.76 | 60.35 | -2.19% | 2,237 |
| Dec 1, 2025 | 62.86 | 62.88 | 61.98 | 62.12 | 61.70 | -1.38% | 1,881 |