The Coca-Cola Company (VIE:KO)
Austria
· Delayed Price · Currency is EUR 66.86
-1.59 (-2.32%)
Last updated: Apr 29, 2026, 1:48 PM CET
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.79 | 68.45 | 64.77 | 68.45 | 68.45 | 5.68% | 1,209 |
| Apr 27, 2026 | 65.32 | 65.42 | 64.77 | 64.77 | 64.77 | -1.05% | 202 |
| Apr 24, 2026 | 65.21 | 65.46 | 64.93 | 65.46 | 65.46 | 0.51% | 521 |
| Apr 23, 2026 | 63.80 | 65.27 | 63.80 | 65.13 | 65.13 | 1.83% | 357 |
| Apr 22, 2026 | 63.61 | 63.96 | 63.61 | 63.96 | 63.96 | 0.60% | 25 |
| Apr 21, 2026 | 64.20 | 64.23 | 63.47 | 63.58 | 63.58 | -1.44% | 21 |
| Apr 20, 2026 | 64.43 | 64.51 | 64.29 | 64.51 | 64.51 | 0.48% | 214 |
| Apr 17, 2026 | 64.06 | 64.20 | 63.28 | 64.20 | 64.20 | 0.27% | 270 |
| Apr 16, 2026 | 63.95 | 64.07 | 63.77 | 64.03 | 64.03 | 0.55% | 102 |
| Apr 15, 2026 | 64.62 | 64.71 | 63.64 | 63.68 | 63.68 | -1.67% | 156 |
| Apr 14, 2026 | 64.83 | 64.84 | 64.49 | 64.76 | 64.76 | -0.40% | 141 |
| Apr 13, 2026 | 66.21 | 66.38 | 65.02 | 65.02 | 65.02 | -2.14% | 169 |
| Apr 10, 2026 | 66.80 | 66.87 | 66.44 | 66.44 | 66.44 | 0.02% | 66 |
| Apr 9, 2026 | 66.20 | 66.43 | 65.43 | 66.43 | 66.43 | 1.22% | 126 |
| Apr 8, 2026 | 65.55 | 65.63 | 64.74 | 65.63 | 65.63 | -0.35% | 79 |
| Apr 7, 2026 | 66.98 | 66.98 | 65.86 | 65.86 | 65.86 | -0.80% | 277 |
| Apr 2, 2026 | 65.83 | 66.39 | 65.83 | 66.39 | 66.39 | 1.24% | 82 |
| Apr 1, 2026 | 65.80 | 65.80 | 65.44 | 65.58 | 65.58 | -0.24% | 1 |
| Mar 31, 2026 | 66.71 | 66.81 | 65.74 | 65.74 | 65.74 | -1.95% | 826 |
| Mar 30, 2026 | 65.82 | 67.05 | 65.74 | 67.05 | 67.05 | 1.90% | 952 |
| Mar 27, 2026 | 64.97 | 65.80 | 64.88 | 65.80 | 65.80 | 0.86% | 168 |
| Mar 26, 2026 | 65.21 | 65.40 | 65.00 | 65.24 | 65.24 | 0.22% | 319 |
| Mar 25, 2026 | 64.74 | 65.10 | 64.15 | 65.10 | 65.10 | -0.06% | 355 |
| Mar 24, 2026 | 64.82 | 65.18 | 64.42 | 65.14 | 65.14 | 0.32% | 251 |
| Mar 23, 2026 | 64.60 | 65.40 | 64.26 | 64.93 | 64.93 | 0.14% | 640 |
| Mar 20, 2026 | 65.36 | 65.70 | 64.84 | 64.84 | 64.84 | -1.53% | 169 |
| Mar 19, 2026 | 66.54 | 66.54 | 65.85 | 65.85 | 65.85 | -1.05% | 170 |
| Mar 18, 2026 | 67.43 | 67.43 | 66.55 | 66.55 | 66.55 | -1.81% | 361 |
| Mar 17, 2026 | 67.81 | 67.81 | 67.56 | 67.78 | 67.78 | -0.22% | 74 |
| Mar 16, 2026 | 67.67 | 68.20 | 67.60 | 67.93 | 67.93 | -0.16% | 451 |
| Mar 13, 2026 | 67.27 | 68.04 | 67.27 | 68.04 | 68.04 | 1.80% | 389 |
| Mar 11, 2026 | 67.14 | 67.19 | 66.13 | 66.84 | 66.38 | -0.30% | 171 |
| Mar 10, 2026 | 66.84 | 67.09 | 66.39 | 67.04 | 66.58 | 0.48% | 337 |
| Mar 9, 2026 | 66.60 | 66.72 | 66.22 | 66.72 | 66.26 | 0.80% | 21 |
| Mar 6, 2026 | 66.53 | 66.69 | 66.18 | 66.19 | 65.73 | -0.90% | 2 |
| Mar 5, 2026 | 67.20 | 67.24 | 66.79 | 66.79 | 66.33 | -0.37% | 17 |
| Mar 4, 2026 | 68.31 | 68.34 | 67.04 | 67.04 | 66.58 | -1.32% | 108 |
| Mar 3, 2026 | 68.80 | 68.95 | 67.94 | 67.94 | 67.47 | -1.41% | 1,300 |
| Mar 2, 2026 | 69.19 | 69.50 | 68.91 | 68.91 | 68.44 | - | 1,661 |
| Feb 27, 2026 | 67.89 | 68.91 | 67.89 | 68.91 | 68.44 | 1.23% | 352 |
| Feb 26, 2026 | 68.01 | 68.39 | 67.96 | 68.07 | 67.60 | - | 634 |
| Feb 25, 2026 | 68.34 | 68.42 | 68.07 | 68.07 | 67.60 | -0.54% | 355 |
| Feb 24, 2026 | 68.29 | 68.51 | 68.28 | 68.44 | 67.97 | 0.50% | 134 |
| Feb 23, 2026 | 67.34 | 68.10 | 67.34 | 68.10 | 67.63 | 1.08% | 781 |
| Feb 20, 2026 | 67.15 | 67.37 | 67.00 | 67.37 | 66.91 | 0.67% | 492 |
| Feb 19, 2026 | 67.34 | 67.66 | 66.92 | 66.92 | 66.46 | -0.52% | 605 |
| Feb 18, 2026 | 67.23 | 67.43 | 67.13 | 67.27 | 66.81 | 0.79% | 367 |
| Feb 17, 2026 | 66.39 | 67.02 | 66.39 | 66.74 | 66.28 | 0.39% | 510 |
| Feb 16, 2026 | 66.41 | 66.51 | 66.40 | 66.48 | 66.02 | -0.20% | 238 |
| Feb 13, 2026 | 66.53 | 66.62 | 66.13 | 66.61 | 66.15 | -1.64% | 200 |
| Feb 12, 2026 | 66.36 | 67.72 | 66.08 | 67.72 | 67.25 | 2.25% | 339 |
| Feb 11, 2026 | 64.54 | 66.23 | 64.45 | 66.23 | 65.77 | 3.18% | 1,016 |
| Feb 10, 2026 | 65.56 | 65.56 | 62.88 | 64.19 | 63.75 | -2.03% | 2,673 |
| Feb 9, 2026 | 66.46 | 66.57 | 65.52 | 65.52 | 65.07 | -1.47% | 929 |
| Feb 6, 2026 | 66.43 | 66.51 | 66.14 | 66.50 | 66.04 | 0.59% | 651 |
| Feb 5, 2026 | 65.39 | 66.47 | 65.34 | 66.11 | 65.66 | 0.26% | 1,756 |
| Feb 4, 2026 | 65.03 | 65.94 | 65.02 | 65.94 | 65.49 | 1.00% | 692 |
| Feb 3, 2026 | 63.53 | 65.29 | 63.48 | 65.29 | 64.84 | 2.95% | 219 |
| Feb 2, 2026 | 63.08 | 63.54 | 63.08 | 63.42 | 62.98 | 2.04% | 1,486 |
| Jan 30, 2026 | 61.31 | 62.15 | 61.31 | 62.15 | 61.72 | 0.60% | 169 |
| Jan 29, 2026 | 60.91 | 61.78 | 60.86 | 61.78 | 61.36 | 0.55% | 237 |
| Jan 28, 2026 | 61.05 | 61.44 | 61.00 | 61.44 | 61.02 | 0.34% | 597 |
| Jan 27, 2026 | 61.11 | 61.23 | 60.56 | 61.23 | 60.81 | -0.23% | 2 |
| Jan 26, 2026 | 61.45 | 61.50 | 61.31 | 61.37 | 60.95 | 0.18% | 112 |
| Jan 23, 2026 | 61.15 | 61.39 | 61.15 | 61.26 | 60.84 | 0.15% | 274 |
| Jan 22, 2026 | 61.48 | 61.48 | 61.17 | 61.17 | 60.75 | 0.74% | 270 |
| Jan 21, 2026 | 61.01 | 61.49 | 60.72 | 60.72 | 60.30 | 0.53% | 228 |
| Jan 20, 2026 | 60.24 | 60.40 | 59.69 | 60.40 | 59.98 | -0.38% | 476 |
| Jan 19, 2026 | 60.33 | 60.64 | 60.29 | 60.63 | 60.21 | -0.15% | 719 |
| Jan 16, 2026 | 60.82 | 60.82 | 60.50 | 60.72 | 60.30 | -1.01% | 745 |
| Jan 15, 2026 | 61.32 | 61.53 | 61.19 | 61.34 | 60.92 | -0.05% | 534 |
| Jan 14, 2026 | 60.95 | 61.37 | 60.74 | 61.37 | 60.95 | 1.27% | 169 |
| Jan 13, 2026 | 60.40 | 60.60 | 60.23 | 60.60 | 60.18 | 0.21% | 169 |
| Jan 12, 2026 | 60.36 | 60.60 | 60.36 | 60.47 | 60.05 | 0.68% | 336 |
| Jan 9, 2026 | 59.34 | 60.06 | 59.34 | 60.06 | 59.65 | 1.32% | 473 |
| Jan 8, 2026 | 57.92 | 59.28 | 57.89 | 59.28 | 58.87 | 2.45% | 402 |
| Jan 7, 2026 | 58.35 | 58.40 | 57.86 | 57.86 | 57.46 | -0.45% | 71 |
| Jan 6, 2026 | 58.04 | 58.29 | 58.04 | 58.12 | 57.72 | -0.26% | 199 |
| Jan 5, 2026 | 59.08 | 59.14 | 58.27 | 58.27 | 57.87 | -1.24% | 473 |
| Jan 2, 2026 | 59.63 | 59.77 | 59.00 | 59.00 | 58.59 | -1.07% | 11 |
| Dec 30, 2025 | 59.61 | 59.64 | 59.61 | 59.64 | 59.23 | -0.17% | 160 |
| Dec 29, 2025 | 59.42 | 59.74 | 59.42 | 59.74 | 59.33 | 0.45% | 5 |
| Dec 23, 2025 | 59.63 | 59.63 | 59.47 | 59.47 | 59.06 | -0.17% | - |
| Dec 22, 2025 | 59.91 | 59.91 | 59.35 | 59.57 | 59.16 | -1.21% | 617 |
| Dec 19, 2025 | 60.06 | 60.30 | 59.77 | 60.30 | 59.89 | 0.52% | 179 |
| Dec 18, 2025 | 60.25 | 60.33 | 59.96 | 59.99 | 59.58 | -0.22% | 257 |
| Dec 17, 2025 | 60.18 | 60.27 | 60.00 | 60.12 | 59.71 | 0.15% | 299 |
| Dec 16, 2025 | 60.56 | 60.56 | 60.02 | 60.03 | 59.62 | -0.35% | 159 |
| Dec 15, 2025 | 60.16 | 60.40 | 59.98 | 60.24 | 59.83 | 0.92% | 740 |
| Dec 12, 2025 | 58.99 | 59.69 | 58.95 | 59.69 | 59.28 | 1.12% | 259 |
| Dec 11, 2025 | 60.28 | 60.28 | 59.03 | 59.03 | 58.62 | -1.94% | 412 |
| Dec 10, 2025 | 60.27 | 60.40 | 60.20 | 60.20 | 59.79 | -0.43% | 1 |
| Dec 9, 2025 | 60.50 | 60.59 | 60.37 | 60.46 | 60.04 | 0.25% | - |
| Dec 8, 2025 | 60.13 | 60.31 | 59.85 | 60.31 | 59.90 | -0.54% | 378 |
| Dec 5, 2025 | 60.35 | 60.64 | 60.35 | 60.64 | 60.22 | - | 135 |
| Dec 4, 2025 | 60.70 | 60.86 | 60.64 | 60.64 | 60.22 | -0.41% | - |
| Dec 3, 2025 | 60.71 | 60.89 | 60.66 | 60.89 | 60.47 | -0.54% | 9 |
| Dec 2, 2025 | 61.90 | 61.97 | 61.22 | 61.22 | 60.80 | -1.53% | - |
| Dec 1, 2025 | 62.85 | 62.85 | 62.08 | 62.17 | 61.74 | -1.24% | 1,684 |
| Nov 27, 2025 | 62.93 | 62.95 | 62.81 | 62.95 | 62.08 | 0.40% | 200 |