The Coca-Cola Company (1KO) Price History
Daily open, high, low, close and volume for The Coca-Cola Company (1KO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €77.98 | €78.70 | €77.27 | €78.69 | 1,360 |
| 2026-10-08 | €76.87 | €77.75 | €76.37 | €77.75 | 676 |
| 2026-10-07 | €76.94 | €77.56 | €76.94 | €77.21 | 210 |
| 2026-10-06 | €77.12 | €77.54 | €76.74 | €77.32 | 933 |
| 2026-10-05 | €76.65 | €77.32 | €76.23 | €76.82 | 460 |
| 2026-10-02 | €76.38 | €77.74 | €75.60 | €75.98 | 978 |
| 2026-10-01 | €76.24 | €77.04 | €76.00 | €76.84 | 443 |
| 2026-09-30 | €76.87 | €77.09 | €76.36 | €76.77 | 199 |
| 2026-09-29 | €76.08 | €77.52 | €76.08 | €76.71 | 268 |
| 2026-09-28 | €77.64 | €77.80 | €76.47 | €76.54 | 974 |
| 2026-09-25 | €77.21 | €77.86 | €76.75 | €77.20 | 391 |
| 2026-09-24 | €77.57 | €78.76 | €77.00 | €78.12 | 1,616 |
| 2026-09-23 | €78.81 | €78.81 | €77.19 | €77.42 | 942 |
| 2026-09-22 | €76.58 | €77.48 | €76.13 | €77.14 | 855 |
| 2026-09-21 | €77.01 | €77.05 | €76.55 | €76.60 | 683 |
| 2026-09-18 | €76.78 | €77.09 | €76.13 | €76.63 | 542 |
| 2026-09-17 | €76.15 | €77.23 | €76.12 | €76.55 | 1,208 |
| 2026-09-16 | €76.95 | €77.10 | €76.33 | €76.71 | 287 |
| 2026-09-15 | €75.82 | €76.71 | €75.82 | €76.71 | 291 |
| 2026-09-14 | €79.50 | €79.50 | €74.12 | €75.82 | 338 |
| 2026-09-11 | €77.59 | €77.59 | €75.79 | €75.92 | 508 |
| 2026-09-10 | €75.69 | €76.45 | €75.57 | €75.99 | 308 |
| 2026-09-09 | €76.02 | €76.19 | €75.33 | €75.58 | 931 |
| 2026-09-08 | €75.90 | €75.91 | €75.38 | €75.62 | 807 |
| 2026-09-07 | €76.00 | €77.05 | €75.98 | €76.07 | 565 |
| 2026-09-04 | €76.50 | €76.76 | €76.14 | €76.18 | 1,054 |
| 2026-09-03 | €76.41 | €76.63 | €76.04 | €76.63 | 760 |
| 2026-09-02 | €76.20 | €76.39 | €75.80 | €76.53 | 227 |
| 2026-09-01 | €76.73 | €77.36 | €76.23 | €76.23 | 809 |
| 2026-08-31 | €77.41 | €78.38 | €76.75 | €76.89 | 719 |
| 2026-08-28 | €77.10 | €77.41 | €76.83 | €77.29 | 859 |
| 2026-08-27 | €76.95 | €77.11 | €76.50 | €77.08 | 1,697 |
| 2026-08-26 | €78.76 | €78.81 | €77.85 | €77.85 | 565 |
| 2026-08-25 | €78.86 | €78.99 | €78.31 | €78.42 | 741 |
| 2026-08-24 | €78.12 | €79.24 | €78.12 | €78.86 | 1,591 |
| 2026-08-21 | €77.40 | €77.91 | €77.24 | €77.42 | 376 |
| 2026-08-20 | €77.02 | €78.39 | €76.91 | €78.26 | 1,659 |
| 2026-08-19 | €77.10 | €77.13 | €76.38 | €76.74 | 662 |
| 2026-08-18 | €75.51 | €76.66 | €75.51 | €76.66 | 853 |
| 2026-08-17 | €77.66 | €77.66 | €75.15 | €75.25 | 845 |
| 2026-08-14 | €75.94 | €75.94 | €75.50 | €75.88 | 1,133 |
| 2026-08-13 | €75.52 | €75.69 | €75.30 | €75.74 | 329 |
| 2026-08-12 | €74.95 | €75.02 | €74.44 | €75.47 | 787 |
| 2026-08-11 | €75.47 | €75.47 | €74.66 | €74.90 | 599 |
| 2026-08-10 | €75.40 | €75.79 | €74.88 | €75.79 | 1,331 |
| 2026-08-07 | €75.50 | €75.50 | €74.57 | €75.15 | 713 |
| 2026-08-06 | €75.66 | €75.97 | €75.56 | €75.25 | 597 |
| 2026-08-05 | €75.19 | €75.45 | €74.88 | €75.45 | 329 |
| 2026-08-04 | €75.59 | €75.60 | €73.89 | €74.71 | 1,505 |
| 2026-08-03 | €76.09 | €76.66 | €75.45 | €75.59 | 1,457 |
| 2026-07-31 | €76.87 | €76.87 | €76.06 | €76.38 | 932 |
| 2026-07-30 | €77.77 | €78.02 | €75.83 | €76.38 | 1,264 |
| 2026-07-29 | €77.76 | €79.69 | €77.41 | €79.84 | 1,611 |
| 2026-07-28 | €74.09 | €79.16 | €74.09 | €78.17 | 3,442 |
| 2026-07-27 | €72.03 | €73.70 | €71.88 | €73.69 | 613 |
| 2026-07-24 | €71.60 | €72.12 | €71.40 | €72.12 | 320 |
| 2026-07-23 | €72.24 | €72.24 | €71.30 | €71.71 | 483 |
| 2026-07-22 | €79.23 | €79.23 | €72.06 | €71.95 | 681 |
| 2026-07-21 | €71.69 | €72.10 | €71.54 | €72.03 | 387 |
| 2026-07-20 | €71.67 | €72.22 | €71.10 | €71.47 | 1,075 |
| 2026-07-17 | €74.69 | €75.17 | €72.59 | €72.63 | 1,310 |
| 2026-07-16 | €72.28 | €73.69 | €71.99 | €73.73 | 599 |
| 2026-07-15 | €72.98 | €73.07 | €72.28 | €72.49 | 401 |
| 2026-07-14 | €73.87 | €73.90 | €73.49 | €73.25 | 370 |
| 2026-07-13 | €73.83 | €74.03 | €73.13 | €73.41 | 597 |
| 2026-07-10 | €72.52 | €73.12 | €72.13 | €73.12 | 953 |
| 2026-07-09 | €72.94 | €73.20 | €71.44 | €72.14 | 1,556 |
| 2026-07-08 | €73.60 | €74.58 | €73.60 | €73.90 | 609 |
| 2026-07-07 | €72.79 | €74.58 | €71.64 | €74.03 | 1,563 |
| 2026-07-06 | €73.21 | €73.49 | €72.56 | €72.42 | 352 |
| 2026-07-03 | €72.57 | €73.03 | €72.42 | €72.69 | 1,661 |
| 2026-07-02 | €71.52 | €72.97 | €69.77 | €72.87 | 2,783 |
| 2026-07-01 | €71.58 | €72.92 | €67.71 | €71.74 | 1,910 |
| 2026-06-30 | €72.71 | €72.79 | €71.40 | €71.65 | 1,067 |
| 2026-06-29 | €71.98 | €72.95 | €71.73 | €72.69 | 815 |
| 2026-06-26 | €71.04 | €71.60 | €70.81 | €71.45 | 1,024 |
| 2026-06-25 | €70.60 | €71.15 | €70.48 | €70.67 | 923 |
| 2026-06-24 | €70.77 | €71.74 | €67.17 | €71.74 | 2,282 |
| 2026-06-23 | €70.29 | €71.28 | €70.14 | €70.47 | 1,673 |
| 2026-06-22 | €69.32 | €70.88 | €68.34 | €69.56 | 4,820 |
| 2026-06-19 | €69.79 | €69.79 | €68.80 | €69.21 | 249 |
| 2026-06-18 | €69.22 | €69.76 | €68.64 | €68.83 | 987 |
| 2026-06-17 | €69.26 | €70.47 | €68.34 | €69.16 | 1,256 |
| 2026-06-16 | €70.36 | €71.34 | €69.11 | €69.45 | 776 |
| 2026-06-15 | €70.65 | €73.08 | €69.21 | €69.59 | 2,260 |
| 2026-06-12 | €71.50 | €78.64 | €64.00 | €72.32 | 2,781 |
| 2026-06-11 | €72.39 | €75.02 | €71.99 | €72.58 | 3,768 |
| 2026-06-10 | €70.48 | €72.68 | €70.45 | €72.41 | 1,987 |
| 2026-06-09 | €68.87 | €69.80 | €68.54 | €70.01 | 2,196 |
| 2026-06-08 | €68.21 | €69.05 | €68.20 | €68.77 | 395 |
| 2026-06-05 | €66.52 | €68.24 | €66.27 | €68.55 | 1,258 |
| 2026-06-04 | €68.27 | €68.68 | €67.55 | €67.43 | 429 |
| 2026-06-03 | €67.67 | €68.71 | €67.40 | €67.59 | 358 |
| 2026-06-02 | €67.68 | €67.75 | €67.28 | €67.32 | 542 |
| 2026-06-01 | €67.88 | €68.08 | €67.53 | €67.71 | 947 |
| 2026-05-29 | €68.95 | €69.23 | €67.83 | €67.83 | 1,012 |
| 2026-05-28 | €70.57 | €70.60 | €69.21 | €69.26 | 894 |
| 2026-05-27 | €69.10 | €70.13 | €69.00 | €70.82 | 449 |
| 2026-05-26 | €70.13 | €70.14 | €69.16 | €69.29 | 403 |
| 2026-05-25 | €70.54 | €70.54 | €69.95 | €70.05 | 1,663 |
| 2026-05-22 | €70.02 | €70.26 | €66.42 | €69.93 | 3,915 |
| 2026-05-21 | €70.30 | €70.61 | €70.04 | €70.23 | 154 |
| 2026-05-20 | €70.52 | €70.81 | €70.32 | €70.63 | 641 |
| 2026-05-19 | €69.75 | €71.09 | €69.75 | €70.76 | 1,943 |
| 2026-05-18 | €69.48 | €69.79 | €69.17 | €69.40 | 490 |
| 2026-05-15 | €69.39 | €69.83 | €69.21 | €69.47 | 1,066 |
| 2026-05-14 | €68.60 | €69.05 | €68.43 | €69.03 | 914 |
| 2026-05-13 | €68.15 | €68.79 | €67.85 | €68.59 | 596 |
| 2026-05-12 | €67.01 | €67.57 | €66.93 | €67.88 | 649 |
| 2026-05-11 | €66.57 | €66.71 | €66.36 | €66.30 | 1,182 |
| 2026-05-08 | €67.04 | €67.26 | €66.58 | €66.79 | 496 |
| 2026-05-07 | €67.52 | €67.52 | €66.70 | €67.06 | 333 |
| 2026-05-06 | €66.81 | €67.20 | €66.29 | €66.97 | 1,461 |
| 2026-05-05 | €66.96 | €67.10 | €66.46 | €66.95 | 1,217 |
| 2026-05-04 | €67.02 | €67.11 | €66.70 | €67.11 | 1,491 |
| 2026-04-30 | €67.55 | €67.64 | €66.81 | €66.86 | 778 |
| 2026-04-29 | €66.75 | €67.40 | €66.49 | €67.23 | 1,149 |
| 2026-04-28 | €65.12 | €68.54 | €64.68 | €68.36 | 3,091 |
| 2026-04-27 | €65.37 | €65.38 | €64.82 | €64.77 | 358 |
| 2026-04-24 | €65.07 | €65.60 | €64.80 | €65.54 | 1,890 |
| 2026-04-23 | €63.90 | €65.30 | €63.90 | €65.13 | 232 |
| 2026-04-22 | €63.80 | €64.10 | €63.65 | €64.00 | 1,246 |
| 2026-04-21 | €64.15 | €64.33 | €63.53 | €63.64 | 287 |
| 2026-04-20 | €64.65 | €64.68 | €64.26 | €64.52 | 1,112 |
| 2026-04-17 | €63.94 | €64.31 | €63.19 | €64.27 | 935 |
| 2026-04-16 | €63.99 | €64.36 | €63.79 | €64.03 | 326 |
| 2026-04-15 | €64.75 | €64.76 | €63.50 | €63.63 | 1,238 |
| 2026-04-14 | €64.95 | €64.95 | €64.37 | €64.89 | 1,152 |
| 2026-04-13 | €66.33 | €66.49 | €65.16 | €65.01 | 1,916 |
| 2026-04-10 | €67.02 | €67.02 | €66.38 | €66.34 | 120 |
| 2026-04-09 | €66.14 | €66.60 | €65.70 | €66.50 | 620 |
| 2026-04-08 | €65.60 | €65.60 | €65.20 | €65.59 | 460 |
| 2026-04-07 | €66.91 | €67.16 | €66.63 | €65.90 | 181 |
| 2026-04-02 | €65.91 | €66.65 | €65.91 | €66.43 | 88 |
| 2026-04-01 | €65.91 | €65.92 | €65.46 | €65.59 | 523 |
| 2026-03-31 | €66.57 | €66.60 | €65.66 | €65.76 | 227 |
| 2026-03-30 | €65.63 | €67.75 | €65.63 | €67.00 | 929 |
| 2026-03-27 | €65.80 | €65.80 | €64.88 | €65.78 | 142 |
| 2026-03-26 | €64.98 | €66.20 | €64.90 | €65.62 | 176 |
| 2026-03-25 | €65.29 | €65.51 | €63.85 | €65.00 | 225 |
| 2026-03-24 | €65.04 | €65.36 | €62.50 | €65.18 | 161 |
| 2026-03-23 | €63.00 | €65.38 | €63.00 | €64.68 | 352 |
| 2026-03-20 | €65.43 | €66.65 | €62.82 | €65.15 | 624 |
| 2026-03-19 | €66.23 | €68.28 | €64.35 | €65.85 | 1,128 |
| 2026-03-18 | €67.04 | €69.44 | €64.10 | €66.34 | 959 |
| 2026-03-17 | €67.11 | €69.65 | €67.11 | €67.50 | 262 |
| 2026-03-16 | €65.49 | €69.99 | €64.32 | €67.72 | 738 |
| 2026-03-13 | €67.18 | €69.91 | €64.36 | €65.76 | 1,163 |
| 2026-03-12 | €66.86 | €66.86 | €66.86 | €66.86 | 0 |
| 2026-03-11 | €67.28 | €67.40 | €66.08 | €66.86 | 297 |
| 2026-03-10 | €69.28 | €69.28 | €64.58 | €67.05 | 1,259 |
| 2026-03-09 | €66.66 | €66.80 | €66.08 | €66.77 | 1,018 |
| 2026-03-06 | €68.19 | €68.19 | €66.05 | €66.24 | 1,286 |
| 2026-03-05 | €67.12 | €67.45 | €66.84 | €66.92 | 503 |
| 2026-03-04 | €68.37 | €68.43 | €67.05 | €67.05 | 690 |
| 2026-03-03 | €68.93 | €68.93 | €67.86 | €67.86 | 5,988 |
| 2026-03-02 | €69.39 | €69.45 | €68.97 | €69.01 | 2,228 |
| 2026-02-27 | €69.54 | €69.54 | €67.83 | €68.91 | 356 |
| 2026-02-26 | €68.05 | €70.43 | €64.90 | €68.08 | 3,616 |
| 2026-02-25 | €68.26 | €68.55 | €68.09 | €68.06 | 1,008 |
| 2026-02-24 | €68.26 | €68.48 | €68.20 | €68.30 | 1,681 |
| 2026-02-23 | €67.42 | €68.20 | €67.13 | €68.06 | 3,234 |
| 2026-02-20 | €67.02 | €67.49 | €66.91 | €67.40 | 683 |
| 2026-02-19 | €67.34 | €67.60 | €66.94 | €66.87 | 1,788 |
| 2026-02-18 | €66.95 | €67.57 | €66.95 | €67.15 | 2,948 |
| 2026-02-17 | €66.36 | €67.02 | €66.33 | €66.79 | 526 |
| 2026-02-16 | €65.50 | €66.59 | €65.50 | €66.33 | 124 |
| 2026-02-13 | €66.50 | €66.69 | €65.97 | €66.60 | 1,415 |
| 2026-02-12 | €66.42 | €67.50 | €66.05 | €67.76 | 1,167 |
| 2026-02-11 | €64.66 | €66.13 | €64.36 | €66.18 | 1,379 |
| 2026-02-10 | €65.50 | €65.83 | €62.84 | €64.21 | 4,496 |
| 2026-02-09 | €66.44 | €66.67 | €65.54 | €65.53 | 842 |
| 2026-02-06 | €66.62 | €66.79 | €65.01 | €66.50 | 1,882 |
| 2026-02-05 | €65.54 | €66.67 | €65.24 | €66.09 | 2,508 |
| 2026-02-04 | €64.93 | €66.00 | €64.81 | €65.92 | 2,160 |
| 2026-02-03 | €63.50 | €65.25 | €63.40 | €65.26 | 3,721 |
| 2026-02-02 | €63.00 | €63.50 | €60.06 | €63.42 | 4,575 |
| 2026-01-30 | €61.27 | €62.04 | €61.27 | €62.20 | 2,771 |
| 2026-01-29 | €61.12 | €62.08 | €61.10 | €61.74 | 617 |
| 2026-01-28 | €61.00 | €61.43 | €61.00 | €61.44 | 1,957 |
| 2026-01-27 | €61.23 | €61.23 | €60.58 | €61.23 | 556 |
| 2026-01-26 | €61.41 | €61.75 | €61.35 | €61.46 | 277 |
| 2026-01-23 | €61.17 | €61.42 | €61.05 | €61.33 | 343 |
| 2026-01-22 | €61.35 | €61.48 | €61.00 | €61.23 | 1,180 |
| 2026-01-21 | €61.00 | €61.26 | €60.97 | €60.80 | 1,321 |
| 2026-01-20 | €60.09 | €60.21 | €59.82 | €60.34 | 605 |
| 2026-01-19 | €60.53 | €60.80 | €60.31 | €60.50 | 2,005 |
| 2026-01-16 | €60.70 | €60.88 | €60.49 | €60.73 | 373 |
| 2026-01-15 | €61.30 | €61.50 | €61.07 | €61.35 | 1,206 |
| 2026-01-14 | €60.91 | €61.35 | €60.80 | €61.35 | 4,577 |
| 2026-01-13 | €60.46 | €60.88 | €60.00 | €60.67 | 697 |
| 2026-01-12 | €60.45 | €60.79 | €60.30 | €60.45 | 857 |
| 2026-01-09 | €59.50 | €60.11 | €59.30 | €60.05 | 937 |
| 2026-01-08 | €57.98 | €59.28 | €57.90 | €59.27 | 876 |
| 2026-01-07 | €58.16 | €58.35 | €57.76 | €57.87 | 1,565 |
| 2026-01-06 | €57.98 | €58.83 | €57.67 | €58.13 | 1,724 |
| 2026-01-05 | €59.28 | €59.66 | €58.17 | €58.28 | 949 |
| 2026-01-02 | €59.73 | €59.83 | €58.90 | €59.06 | 1,374 |
| 2025-12-30 | €59.69 | €59.74 | €59.50 | €59.52 | 200 |
| 2025-12-29 | €59.48 | €59.82 | €59.26 | €59.74 | 468 |
| 2025-12-23 | €59.71 | €59.78 | €59.46 | €59.48 | 466 |
| 2025-12-22 | €59.88 | €59.89 | €59.43 | €59.49 | 698 |
| 2025-12-19 | €62.07 | €62.07 | €59.83 | €60.19 | 803 |
| 2025-12-18 | €60.03 | €60.37 | €60.00 | €60.03 | 113 |
| 2025-12-17 | €60.22 | €60.22 | €59.99 | €60.10 | 288 |
| 2025-12-16 | €60.73 | €60.73 | €60.19 | €60.03 | 540 |
| 2025-12-15 | €60.13 | €60.64 | €59.94 | €60.19 | 828 |
| 2025-12-12 | €59.10 | €59.35 | €58.90 | €59.62 | 512 |
| 2025-12-11 | €60.06 | €60.24 | €59.00 | €59.04 | 812 |
| 2025-12-10 | €60.33 | €60.33 | €60.12 | €60.21 | 40 |
| 2025-12-09 | €60.62 | €60.62 | €60.45 | €60.51 | 324 |
| 2025-12-08 | €60.04 | €60.10 | €60.00 | €60.34 | 307 |
| 2025-12-05 | €60.56 | €60.56 | €60.30 | €60.62 | 218 |
| 2025-12-04 | €60.77 | €60.84 | €60.51 | €60.60 | 390 |
| 2025-12-03 | €61.25 | €61.25 | €60.57 | €60.84 | 881 |
| 2025-12-02 | €61.97 | €62.60 | €61.05 | €61.25 | 519 |
| 2025-12-01 | €62.88 | €62.88 | €62.15 | €62.19 | 1,239 |
| 2025-11-28 | €63.20 | €63.80 | €63.00 | €62.47 | 312 |
| 2025-11-27 | €60.00 | €63.02 | €60.00 | €62.72 | 479 |
| 2025-11-26 | €62.84 | €62.88 | €62.75 | €62.71 | 199 |
| 2025-11-25 | €62.01 | €63.11 | €62.01 | €62.49 | 1,273 |
| 2025-11-24 | €63.30 | €63.34 | €62.10 | €62.37 | 1,597 |
| 2025-11-21 | €61.66 | €63.30 | €61.65 | €63.17 | 2,004 |
| 2025-11-20 | €61.39 | €61.62 | €61.32 | €61.48 | 1,149 |
| 2025-11-19 | €61.30 | €61.51 | €61.25 | €61.47 | 2,027 |
| 2025-11-18 | €60.90 | €61.27 | €60.81 | €61.07 | 1,061 |
| 2025-11-17 | €61.23 | €61.59 | €60.97 | €61.22 | 286 |
| 2025-11-14 | €58.99 | €61.45 | €58.25 | €60.83 | 1,481 |
| 2025-11-13 | €61.41 | €61.71 | €61.11 | €61.24 | 622 |
| 2025-11-12 | €61.80 | €62.03 | €61.49 | €61.89 | 2,379 |
| 2025-11-11 | €60.85 | €61.42 | €60.45 | €61.48 | 5,480 |
| 2025-11-10 | €60.68 | €60.82 | €60.31 | €60.48 | 1,764 |
| 2025-11-07 | €59.91 | €61.01 | €59.90 | €61.01 | 677 |
| 2025-11-06 | €59.58 | €60.25 | €59.11 | €59.68 | 400 |
| 2025-11-05 | €59.66 | €59.96 | €59.53 | €59.60 | 424 |
| 2025-11-04 | €59.30 | €59.70 | €59.26 | €59.68 | 357 |
| 2025-11-03 | €59.90 | €60.00 | €58.80 | €58.99 | 1,356 |
| 2025-10-31 | €59.46 | €60.26 | €58.97 | €59.69 | 2,692 |
| 2025-10-30 | €59.12 | €59.84 | €59.00 | €59.69 | 466 |
| 2025-10-29 | €60.06 | €60.24 | €58.62 | €58.68 | 979 |
| 2025-10-28 | €60.24 | €60.77 | €60.01 | €60.54 | 401 |
| 2025-10-27 | €60.00 | €60.00 | €59.55 | €59.73 | 996 |
| 2025-10-24 | €60.37 | €60.37 | €60.06 | €60.07 | 370 |
| 2025-10-23 | €60.96 | €61.15 | €60.20 | €60.36 | 1,895 |
| 2025-10-22 | €61.00 | €61.58 | €59.21 | €61.53 | 2,151 |
| 2025-10-21 | €58.89 | €61.32 | €58.66 | €60.90 | 6,278 |
| 2025-10-20 | €58.80 | €58.80 | €58.37 | €58.52 | 737 |
| 2025-10-17 | €57.56 | €58.35 | €57.55 | €58.44 | 697 |
| 2025-10-16 | €57.75 | €58.33 | €57.53 | €58.33 | 566 |
| 2025-10-15 | €57.90 | €58.31 | €57.82 | €57.86 | 1,933 |
| 2025-10-14 | €59.95 | €59.95 | €56.52 | €57.76 | 3,236 |
| 2025-10-13 | €57.74 | €57.75 | €57.22 | €57.59 | 938 |
| 2025-10-10 | €57.54 | €57.88 | €57.35 | €57.88 | 2,063 |
| 2025-10-09 | €57.13 | €57.69 | €56.95 | €57.65 | 834 |