The Coca-Cola Company (VIE:KO)
Austria
· Delayed Price · Currency is EUR 66.57
+0.38 (0.57%)
At close: Mar 9, 2026
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.60 | 66.60 | 66.56 | 66.56 | - | 0.56% | - |
| Mar 6, 2026 | 66.53 | 66.69 | 66.18 | 66.19 | 66.19 | -0.90% | 2 |
| Mar 5, 2026 | 67.20 | 67.24 | 66.79 | 66.79 | 66.79 | -0.37% | 17 |
| Mar 4, 2026 | 68.31 | 68.34 | 67.04 | 67.04 | 67.04 | -1.32% | 108 |
| Mar 3, 2026 | 68.80 | 68.95 | 67.94 | 67.94 | 67.94 | -1.41% | 1,300 |
| Mar 2, 2026 | 69.19 | 69.50 | 68.91 | 68.91 | 68.91 | - | 1,661 |
| Feb 27, 2026 | 67.89 | 68.91 | 67.89 | 68.91 | 68.91 | 1.23% | 352 |
| Feb 26, 2026 | 68.01 | 68.39 | 67.96 | 68.07 | 68.07 | - | 634 |
| Feb 25, 2026 | 68.34 | 68.42 | 68.07 | 68.07 | 68.07 | -0.54% | 355 |
| Feb 24, 2026 | 68.29 | 68.51 | 68.28 | 68.44 | 68.44 | 0.50% | 134 |
| Feb 23, 2026 | 67.34 | 68.10 | 67.34 | 68.10 | 68.10 | 1.08% | 781 |
| Feb 20, 2026 | 67.15 | 67.37 | 67.00 | 67.37 | 67.37 | 0.67% | 492 |
| Feb 19, 2026 | 67.34 | 67.66 | 66.92 | 66.92 | 66.92 | -0.52% | 605 |
| Feb 18, 2026 | 67.23 | 67.43 | 67.13 | 67.27 | 67.27 | 0.79% | 367 |
| Feb 17, 2026 | 66.39 | 67.02 | 66.39 | 66.74 | 66.74 | 0.39% | 510 |
| Feb 16, 2026 | 66.41 | 66.51 | 66.40 | 66.48 | 66.48 | -0.20% | 238 |
| Feb 13, 2026 | 66.53 | 66.62 | 66.13 | 66.61 | 66.61 | -1.64% | 200 |
| Feb 12, 2026 | 66.36 | 67.72 | 66.08 | 67.72 | 67.72 | 2.25% | 339 |
| Feb 11, 2026 | 64.54 | 66.23 | 64.45 | 66.23 | 66.23 | 3.18% | 1,016 |
| Feb 10, 2026 | 65.56 | 65.56 | 62.88 | 64.19 | 64.19 | -2.03% | 2,673 |
| Feb 9, 2026 | 66.46 | 66.57 | 65.52 | 65.52 | 65.52 | -1.47% | 929 |
| Feb 6, 2026 | 66.43 | 66.51 | 66.14 | 66.50 | 66.50 | 0.59% | 651 |
| Feb 5, 2026 | 65.39 | 66.47 | 65.34 | 66.11 | 66.11 | 0.26% | 1,756 |
| Feb 4, 2026 | 65.03 | 65.94 | 65.02 | 65.94 | 65.94 | 1.00% | 692 |
| Feb 3, 2026 | 63.53 | 65.29 | 63.48 | 65.29 | 65.29 | 2.95% | 219 |
| Feb 2, 2026 | 63.08 | 63.54 | 63.08 | 63.42 | 63.42 | 2.04% | 1,486 |
| Jan 30, 2026 | 61.31 | 62.15 | 61.31 | 62.15 | 62.15 | 0.60% | 169 |
| Jan 29, 2026 | 60.91 | 61.78 | 60.86 | 61.78 | 61.78 | 0.55% | 237 |
| Jan 28, 2026 | 61.05 | 61.44 | 61.00 | 61.44 | 61.44 | 0.34% | 597 |
| Jan 27, 2026 | 61.11 | 61.23 | 60.56 | 61.23 | 61.23 | -0.23% | 2 |
| Jan 26, 2026 | 61.45 | 61.50 | 61.31 | 61.37 | 61.37 | 0.18% | 112 |
| Jan 23, 2026 | 61.15 | 61.39 | 61.15 | 61.26 | 61.26 | 0.15% | 274 |
| Jan 22, 2026 | 61.48 | 61.48 | 61.17 | 61.17 | 61.17 | 0.74% | 270 |
| Jan 21, 2026 | 61.01 | 61.49 | 60.72 | 60.72 | 60.72 | 0.53% | 228 |
| Jan 20, 2026 | 60.24 | 60.40 | 59.69 | 60.40 | 60.40 | -0.38% | 476 |
| Jan 19, 2026 | 60.33 | 60.64 | 60.29 | 60.63 | 60.63 | -0.15% | 719 |
| Jan 16, 2026 | 60.82 | 60.82 | 60.50 | 60.72 | 60.72 | -1.01% | 745 |
| Jan 15, 2026 | 61.32 | 61.53 | 61.19 | 61.34 | 61.34 | -0.05% | 534 |
| Jan 14, 2026 | 60.95 | 61.37 | 60.74 | 61.37 | 61.37 | 1.27% | 169 |
| Jan 13, 2026 | 60.40 | 60.60 | 60.23 | 60.60 | 60.60 | 0.21% | 169 |
| Jan 12, 2026 | 60.36 | 60.60 | 60.36 | 60.47 | 60.47 | 0.68% | 336 |
| Jan 9, 2026 | 59.34 | 60.06 | 59.34 | 60.06 | 60.06 | 1.32% | 473 |
| Jan 8, 2026 | 57.92 | 59.28 | 57.89 | 59.28 | 59.28 | 2.45% | 402 |
| Jan 7, 2026 | 58.35 | 58.40 | 57.86 | 57.86 | 57.86 | -0.45% | 71 |
| Jan 6, 2026 | 58.04 | 58.29 | 58.04 | 58.12 | 58.12 | -0.26% | 199 |
| Jan 5, 2026 | 59.08 | 59.14 | 58.27 | 58.27 | 58.27 | -1.24% | 473 |
| Jan 2, 2026 | 59.63 | 59.77 | 59.00 | 59.00 | 59.00 | -1.07% | 11 |
| Dec 30, 2025 | 59.61 | 59.64 | 59.61 | 59.64 | 59.64 | -0.17% | 160 |
| Dec 29, 2025 | 59.42 | 59.74 | 59.42 | 59.74 | 59.74 | 0.45% | 5 |
| Dec 23, 2025 | 59.63 | 59.63 | 59.47 | 59.47 | 59.47 | -0.17% | - |
| Dec 22, 2025 | 59.91 | 59.91 | 59.35 | 59.57 | 59.57 | -1.21% | 617 |
| Dec 19, 2025 | 60.06 | 60.30 | 59.77 | 60.30 | 60.30 | 0.52% | 179 |
| Dec 18, 2025 | 60.25 | 60.33 | 59.96 | 59.99 | 59.99 | -0.22% | 257 |
| Dec 17, 2025 | 60.18 | 60.27 | 60.00 | 60.12 | 60.12 | 0.15% | 299 |
| Dec 16, 2025 | 60.56 | 60.56 | 60.02 | 60.03 | 60.03 | -0.35% | 159 |
| Dec 15, 2025 | 60.16 | 60.40 | 59.98 | 60.24 | 60.24 | 0.92% | 740 |
| Dec 12, 2025 | 58.99 | 59.69 | 58.95 | 59.69 | 59.69 | 1.12% | 259 |
| Dec 11, 2025 | 60.28 | 60.28 | 59.03 | 59.03 | 59.03 | -1.94% | 412 |
| Dec 10, 2025 | 60.27 | 60.40 | 60.20 | 60.20 | 60.20 | -0.43% | 1 |
| Dec 9, 2025 | 60.50 | 60.59 | 60.37 | 60.46 | 60.46 | 0.25% | - |
| Dec 8, 2025 | 60.13 | 60.31 | 59.85 | 60.31 | 60.31 | -0.54% | 378 |
| Dec 5, 2025 | 60.35 | 60.64 | 60.35 | 60.64 | 60.64 | - | 135 |
| Dec 4, 2025 | 60.70 | 60.86 | 60.64 | 60.64 | 60.64 | -0.41% | - |
| Dec 3, 2025 | 60.71 | 60.89 | 60.66 | 60.89 | 60.89 | -0.54% | 9 |
| Dec 2, 2025 | 61.90 | 61.97 | 61.22 | 61.22 | 61.22 | -1.53% | - |
| Dec 1, 2025 | 62.85 | 62.85 | 62.08 | 62.17 | 62.17 | -1.24% | 1,684 |
| Nov 27, 2025 | 62.93 | 62.95 | 62.81 | 62.95 | 62.51 | 0.40% | 200 |
| Nov 26, 2025 | 62.67 | 62.76 | 62.67 | 62.70 | 62.26 | 0.30% | 281 |
| Nov 25, 2025 | 62.81 | 63.07 | 62.51 | 62.51 | 62.07 | 0.24% | 12 |
| Nov 24, 2025 | 63.46 | 63.46 | 62.36 | 62.36 | 61.92 | -1.25% | 723 |
| Nov 21, 2025 | 61.81 | 63.15 | 61.77 | 63.15 | 62.71 | 2.65% | 1,815 |
| Nov 20, 2025 | 61.48 | 61.55 | 61.40 | 61.52 | 61.09 | 0.07% | 504 |
| Nov 19, 2025 | 61.43 | 61.54 | 61.42 | 61.48 | 61.05 | 0.72% | 180 |
| Nov 18, 2025 | 60.83 | 61.36 | 60.83 | 61.04 | 60.61 | -0.38% | 1,268 |
| Nov 17, 2025 | 61.17 | 61.47 | 61.17 | 61.27 | 60.84 | 0.77% | 324 |
| Nov 14, 2025 | 61.19 | 61.46 | 60.80 | 60.80 | 60.38 | -0.64% | 495 |
| Nov 13, 2025 | 61.56 | 61.60 | 61.19 | 61.19 | 60.76 | -1.10% | 72 |
| Nov 12, 2025 | 61.71 | 61.87 | 61.57 | 61.87 | 61.44 | 0.68% | - |
| Nov 11, 2025 | 60.95 | 61.45 | 60.87 | 61.45 | 61.02 | 1.82% | 601 |
| Nov 10, 2025 | 60.65 | 60.70 | 60.35 | 60.35 | 59.93 | -1.18% | 15 |
| Nov 7, 2025 | 59.93 | 61.07 | 59.84 | 61.07 | 60.64 | 2.33% | 179 |
| Nov 6, 2025 | 59.53 | 59.68 | 59.27 | 59.68 | 59.26 | 0.10% | 179 |
| Nov 5, 2025 | 59.77 | 59.88 | 59.62 | 59.62 | 59.20 | -0.02% | 358 |
| Nov 4, 2025 | 59.07 | 59.63 | 59.00 | 59.63 | 59.21 | 1.05% | 115 |
| Nov 3, 2025 | 59.84 | 59.96 | 59.01 | 59.01 | 58.60 | -1.21% | 569 |
| Oct 31, 2025 | 59.30 | 59.73 | 59.11 | 59.73 | 59.31 | 0.08% | 228 |
| Oct 30, 2025 | 59.07 | 59.78 | 58.91 | 59.68 | 59.26 | 1.84% | 798 |
| Oct 29, 2025 | 60.20 | 60.21 | 58.60 | 58.60 | 58.19 | -3.25% | 79 |
| Oct 28, 2025 | 60.22 | 60.70 | 60.02 | 60.57 | 60.15 | 1.42% | 103 |
| Oct 27, 2025 | 59.91 | 59.91 | 59.60 | 59.72 | 59.30 | -0.57% | 183 |
| Oct 24, 2025 | 60.23 | 60.23 | 60.06 | 60.06 | 59.64 | -0.38% | 264 |
| Oct 23, 2025 | 61.00 | 61.02 | 60.29 | 60.29 | 59.87 | -2.06% | 213 |
| Oct 22, 2025 | 61.11 | 61.56 | 61.11 | 61.56 | 61.13 | 1.15% | 465 |
| Oct 21, 2025 | 58.90 | 61.13 | 58.83 | 60.86 | 60.43 | 3.93% | 1,789 |
| Oct 20, 2025 | 58.68 | 58.69 | 58.56 | 58.56 | 58.15 | 0.19% | 89 |
| Oct 17, 2025 | 57.61 | 58.45 | 57.61 | 58.45 | 58.04 | 0.40% | 278 |
| Oct 16, 2025 | 57.77 | 58.22 | 57.58 | 58.22 | 57.81 | 0.69% | 406 |
| Oct 15, 2025 | 58.09 | 58.09 | 57.82 | 57.82 | 57.42 | 0.12% | 357 |
| Oct 14, 2025 | 57.78 | 57.95 | 57.75 | 57.75 | 57.35 | 0.28% | 1 |
| Oct 13, 2025 | 57.57 | 57.59 | 57.33 | 57.59 | 57.19 | -0.42% | 265 |