Coca-Cola Içecek Anonim Sirketi (IST:CCOLA)
Turkey
· Delayed Price · Currency is TRY 67.55
-2.85 (-4.05%)
Mar 9, 2026, 6:08 PM GMT+3
IST:CCOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.80 | 72.80 | 68.80 | 70.40 | 70.40 | -1.54% | 8,504,664 |
| Mar 5, 2026 | 68.85 | 71.85 | 68.50 | 71.50 | 71.50 | 3.77% | 6,170,702 |
| Mar 4, 2026 | 65.10 | 70.00 | 64.95 | 68.90 | 68.90 | 4.71% | 7,513,675 |
| Mar 3, 2026 | 69.75 | 70.65 | 65.80 | 65.80 | 65.80 | -5.66% | 5,964,697 |
| Mar 2, 2026 | 65.00 | 71.00 | 65.00 | 69.75 | 69.75 | -2.04% | 8,524,320 |
| Feb 27, 2026 | 71.00 | 71.95 | 68.50 | 71.20 | 71.20 | -0.56% | 11,746,220 |
| Feb 26, 2026 | 71.85 | 72.60 | 70.75 | 71.60 | 71.60 | -1.17% | 4,588,155 |
| Feb 25, 2026 | 74.60 | 74.85 | 71.40 | 72.45 | 72.45 | -2.42% | 4,398,026 |
| Feb 24, 2026 | 74.00 | 74.25 | 72.85 | 74.25 | 74.25 | 0.13% | 4,656,446 |
| Feb 23, 2026 | 74.60 | 75.15 | 73.55 | 74.15 | 74.15 | 0.68% | 6,771,033 |
| Feb 20, 2026 | 74.40 | 75.00 | 72.95 | 73.65 | 73.65 | -1.93% | 13,365,270 |
| Feb 19, 2026 | 78.50 | 78.50 | 73.95 | 75.10 | 75.10 | -3.28% | 6,423,233 |
| Feb 18, 2026 | 78.45 | 79.00 | 76.90 | 77.65 | 77.65 | -1.08% | 5,238,367 |
| Feb 17, 2026 | 79.90 | 80.10 | 78.50 | 78.50 | 78.50 | -1.75% | 3,820,192 |
| Feb 16, 2026 | 79.20 | 80.40 | 78.45 | 79.90 | 79.90 | 1.08% | 6,719,183 |
| Feb 13, 2026 | 78.00 | 79.05 | 76.25 | 79.05 | 79.05 | 2.00% | 11,574,400 |
| Feb 12, 2026 | 75.05 | 77.50 | 74.90 | 77.50 | 77.50 | 2.79% | 6,348,728 |
| Feb 11, 2026 | 75.40 | 75.40 | 73.50 | 75.40 | 75.40 | -0.46% | 5,821,784 |
| Feb 10, 2026 | 75.75 | 76.20 | 75.10 | 75.75 | 75.75 | 0.33% | 4,736,067 |
| Feb 9, 2026 | 73.70 | 75.70 | 73.70 | 75.50 | 75.50 | 3.50% | 4,268,718 |
| Feb 6, 2026 | 73.50 | 73.60 | 71.85 | 72.95 | 72.95 | -0.82% | 4,565,838 |
| Feb 5, 2026 | 75.45 | 75.85 | 73.55 | 73.55 | 73.55 | -2.78% | 4,559,064 |
| Feb 4, 2026 | 75.00 | 76.40 | 73.75 | 75.65 | 75.65 | 1.54% | 8,147,386 |
| Feb 3, 2026 | 74.00 | 74.60 | 73.50 | 74.50 | 74.50 | 1.64% | 7,229,189 |
| Feb 2, 2026 | 71.50 | 73.70 | 69.45 | 73.30 | 73.30 | 1.95% | 8,427,465 |
| Jan 30, 2026 | 72.00 | 72.55 | 71.20 | 71.90 | 71.90 | -0.14% | 9,252,748 |
| Jan 29, 2026 | 74.40 | 74.60 | 71.40 | 72.00 | 72.00 | -1.91% | 18,313,290 |
| Jan 28, 2026 | 73.25 | 74.75 | 73.00 | 73.40 | 73.40 | 0.41% | 8,082,650 |
| Jan 27, 2026 | 71.80 | 73.50 | 71.25 | 73.10 | 73.10 | 2.67% | 7,748,443 |
| Jan 26, 2026 | 70.50 | 71.85 | 70.00 | 71.20 | 71.20 | 0.99% | 8,096,014 |
| Jan 23, 2026 | 70.00 | 70.90 | 69.10 | 70.50 | 70.50 | 1.66% | 9,351,899 |
| Jan 22, 2026 | 69.00 | 69.50 | 68.40 | 69.35 | 69.35 | 0.65% | 5,543,452 |
| Jan 21, 2026 | 69.90 | 70.05 | 68.25 | 68.90 | 68.90 | -1.43% | 5,257,411 |
| Jan 20, 2026 | 69.90 | 70.85 | 68.95 | 69.90 | 69.90 | - | 11,468,950 |
| Jan 19, 2026 | 74.05 | 74.60 | 69.90 | 69.90 | 69.90 | -5.60% | 11,777,590 |
| Jan 16, 2026 | 69.00 | 74.05 | 67.80 | 74.05 | 74.05 | 7.79% | 13,455,132 |
| Jan 15, 2026 | 67.40 | 69.45 | 67.05 | 68.70 | 68.70 | 1.78% | 10,982,480 |
| Jan 14, 2026 | 63.65 | 68.05 | 62.95 | 67.50 | 67.50 | 6.80% | 19,212,878 |
| Jan 13, 2026 | 62.20 | 63.35 | 61.55 | 63.20 | 63.20 | 1.61% | 7,383,538 |
| Jan 12, 2026 | 63.20 | 63.65 | 62.15 | 62.20 | 62.20 | -0.40% | 7,537,478 |
| Jan 9, 2026 | 62.50 | 63.25 | 62.15 | 62.45 | 62.45 | 0.16% | 5,825,055 |
| Jan 8, 2026 | 61.55 | 62.50 | 61.10 | 62.35 | 62.35 | 1.38% | 6,510,157 |
| Jan 7, 2026 | 62.20 | 62.90 | 61.05 | 61.50 | 61.50 | -0.89% | 9,932,868 |
| Jan 6, 2026 | 61.35 | 62.65 | 61.00 | 62.05 | 62.05 | 0.98% | 8,232,421 |
| Jan 5, 2026 | 59.30 | 61.85 | 58.75 | 61.45 | 61.45 | 3.63% | 8,925,393 |
| Jan 2, 2026 | 58.80 | 59.95 | 57.85 | 59.30 | 59.30 | 0.85% | 6,557,405 |
| Dec 31, 2025 | 58.80 | 59.10 | 58.20 | 58.80 | 58.80 | - | 3,506,417 |
| Dec 30, 2025 | 58.05 | 59.40 | 56.85 | 58.80 | 58.80 | 1.29% | 6,733,616 |
| Dec 29, 2025 | 60.05 | 60.35 | 58.05 | 58.05 | 58.05 | -3.33% | 4,228,800 |
| Dec 26, 2025 | 60.30 | 60.75 | 59.45 | 60.05 | 60.05 | -0.41% | 2,945,402 |
| Dec 25, 2025 | 59.25 | 60.70 | 59.00 | 60.30 | 60.30 | 1.94% | 2,723,650 |
| Dec 24, 2025 | 60.00 | 60.00 | 59.00 | 59.15 | 59.15 | -1.25% | 2,554,483 |
| Dec 23, 2025 | 60.15 | 60.15 | 59.20 | 59.90 | 59.90 | -0.42% | 4,465,475 |
| Dec 22, 2025 | 59.25 | 60.50 | 59.10 | 60.15 | 60.15 | 1.52% | 5,172,647 |
| Dec 19, 2025 | 60.00 | 60.30 | 59.25 | 59.25 | 59.25 | -1.74% | 3,859,322 |
| Dec 18, 2025 | 59.50 | 61.10 | 59.15 | 60.30 | 60.30 | 1.34% | 5,254,600 |
| Dec 17, 2025 | 60.45 | 60.60 | 59.45 | 59.50 | 59.50 | -1.98% | 3,748,758 |
| Dec 16, 2025 | 60.35 | 61.00 | 59.55 | 60.70 | 60.70 | 0.50% | 7,388,309 |
| Dec 15, 2025 | 59.10 | 60.45 | 58.50 | 60.40 | 60.40 | 2.55% | 13,947,710 |
| Dec 12, 2025 | 56.70 | 58.90 | 56.70 | 58.90 | 58.90 | 4.25% | 9,104,386 |
| Dec 11, 2025 | 55.15 | 56.70 | 54.95 | 56.50 | 56.50 | 2.17% | 7,705,626 |
| Dec 10, 2025 | 55.20 | 56.05 | 54.45 | 55.30 | 55.30 | 3.36% | 13,452,820 |
| Dec 9, 2025 | 53.45 | 53.85 | 52.75 | 53.50 | 53.50 | 0.28% | 5,571,693 |
| Dec 8, 2025 | 51.35 | 53.35 | 51.00 | 53.35 | 53.35 | 4.61% | 8,772,100 |
| Dec 5, 2025 | 51.20 | 51.20 | 50.55 | 51.00 | 51.00 | -0.10% | 4,205,299 |
| Dec 4, 2025 | 51.85 | 52.00 | 50.85 | 51.05 | 51.05 | -1.54% | 3,477,440 |
| Dec 3, 2025 | 52.50 | 53.00 | 51.80 | 51.85 | 51.85 | -1.24% | 4,665,345 |
| Dec 2, 2025 | 52.95 | 53.45 | 52.45 | 52.50 | 52.50 | -0.85% | 3,786,327 |
| Dec 1, 2025 | 51.40 | 52.95 | 51.35 | 52.95 | 52.95 | 3.02% | 4,378,502 |
| Nov 28, 2025 | 53.20 | 53.40 | 51.40 | 51.40 | 51.40 | -3.38% | 5,306,695 |
| Nov 27, 2025 | 53.45 | 54.05 | 52.90 | 53.20 | 53.20 | - | 4,191,218 |
| Nov 26, 2025 | 53.55 | 54.15 | 52.70 | 53.20 | 53.20 | -0.65% | 9,263,036 |
| Nov 25, 2025 | 55.00 | 55.05 | 53.45 | 53.55 | 53.55 | -2.90% | 5,986,035 |
| Nov 24, 2025 | 54.90 | 56.15 | 54.30 | 55.15 | 55.15 | -0.09% | 6,765,978 |
| Nov 21, 2025 | 56.00 | 56.05 | 54.20 | 55.20 | 55.20 | -1.43% | 7,435,581 |
| Nov 20, 2025 | 56.00 | 56.35 | 55.65 | 56.00 | 56.00 | 0.36% | 4,695,826 |
| Nov 19, 2025 | 55.45 | 56.00 | 55.00 | 55.80 | 55.80 | 1.18% | 7,040,559 |
| Nov 18, 2025 | 54.05 | 55.60 | 54.05 | 55.15 | 55.15 | 1.47% | 5,538,286 |
| Nov 17, 2025 | 54.00 | 55.15 | 54.00 | 54.35 | 54.35 | 0.83% | 6,058,358 |
| Nov 14, 2025 | 54.70 | 54.80 | 53.55 | 53.90 | 53.90 | -1.46% | 6,300,825 |
| Nov 13, 2025 | 55.00 | 55.80 | 54.30 | 54.70 | 54.70 | -0.55% | 7,649,450 |
| Nov 12, 2025 | 54.70 | 55.30 | 53.50 | 55.00 | 55.00 | 0.55% | 5,835,156 |
| Nov 11, 2025 | 54.85 | 55.50 | 52.90 | 54.70 | 54.70 | -0.27% | 8,593,331 |
| Nov 10, 2025 | 55.25 | 56.05 | 54.25 | 54.85 | 54.85 | -0.27% | 7,315,382 |
| Nov 7, 2025 | 55.50 | 56.05 | 54.50 | 55.00 | 55.00 | -0.72% | 7,086,751 |
| Nov 6, 2025 | 55.00 | 56.05 | 54.20 | 55.40 | 55.40 | 0.82% | 13,029,500 |
| Nov 5, 2025 | 52.50 | 55.05 | 52.50 | 54.95 | 54.95 | 5.37% | 19,873,200 |
| Nov 4, 2025 | 52.95 | 53.00 | 51.75 | 52.15 | 52.15 | -0.95% | 5,849,963 |
| Nov 3, 2025 | 51.40 | 52.90 | 51.40 | 52.65 | 52.65 | 2.43% | 8,690,965 |
| Oct 31, 2025 | 51.20 | 52.00 | 50.95 | 51.40 | 51.40 | 0.49% | 6,656,257 |
| Oct 30, 2025 | 51.00 | 51.65 | 50.75 | 51.15 | 51.15 | 0.39% | 6,077,297 |
| Oct 28, 2025 | 51.60 | 51.80 | 50.95 | 50.95 | 50.95 | -1.26% | 3,118,940 |
| Oct 27, 2025 | 51.60 | 52.00 | 51.10 | 51.60 | 51.60 | - | 7,432,145 |
| Oct 24, 2025 | 51.75 | 52.50 | 51.40 | 51.60 | 51.60 | 0.19% | 13,266,850 |
| Oct 23, 2025 | 51.40 | 52.30 | 51.15 | 51.50 | 51.50 | 0.10% | 10,976,010 |
| Oct 22, 2025 | 50.65 | 52.25 | 50.40 | 51.45 | 51.45 | 1.68% | 11,582,670 |
| Oct 21, 2025 | 50.35 | 50.95 | 49.46 | 50.60 | 50.60 | 0.50% | 10,283,340 |
| Oct 20, 2025 | 48.44 | 50.45 | 47.72 | 50.35 | 50.35 | 6.04% | 21,320,760 |
| Oct 17, 2025 | 47.08 | 47.82 | 46.26 | 47.48 | 47.48 | 0.17% | 10,842,690 |
| Oct 16, 2025 | 47.20 | 48.76 | 47.10 | 47.40 | 47.40 | 1.85% | 18,121,360 |