The Coca-Cola Company (KO) Price History
Daily open, high, low, close and volume for The Coca-Cola Company (KO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €77.86 | €78.68 | €77.86 | €78.68 | 174 |
| 2026-10-08 | €76.85 | €77.57 | €76.85 | €77.57 | 438 |
| 2026-10-07 | €76.85 | €77.55 | €76.85 | €77.27 | 540 |
| 2026-10-06 | €77.24 | €77.28 | €76.81 | €77.28 | 485 |
| 2026-10-05 | €76.53 | €76.82 | €76.45 | €76.82 | 5 |
| 2026-10-02 | €76.70 | €76.88 | €75.99 | €75.99 | 169 |
| 2026-10-01 | €75.97 | €77.33 | €75.97 | €76.95 | 298 |
| 2026-09-30 | €76.76 | €76.93 | €76.64 | €76.64 | 468 |
| 2026-09-29 | €76.83 | €76.85 | €76.43 | €76.82 | 133 |
| 2026-09-28 | €77.55 | €77.56 | €76.56 | €76.56 | 565 |
| 2026-09-25 | €77.39 | €77.49 | €77.10 | €77.10 | 137 |
| 2026-09-24 | €77.44 | €78.21 | €77.44 | €78.09 | 338 |
| 2026-09-23 | €77.72 | €77.86 | €77.47 | €77.47 | 213 |
| 2026-09-22 | €76.45 | €77.12 | €76.34 | €77.12 | 69 |
| 2026-09-21 | €76.87 | €77.00 | €76.57 | €76.57 | 348 |
| 2026-09-18 | €76.67 | €76.67 | €76.29 | €76.64 | 230 |
| 2026-09-17 | €76.73 | €76.84 | €76.46 | €76.47 | 151 |
| 2026-09-16 | €76.89 | €76.89 | €76.61 | €76.68 | 38 |
| 2026-09-15 | €76.95 | €76.95 | €76.41 | €76.76 | 594 |
| 2026-09-14 | €75.86 | €75.86 | €75.86 | €75.86 | 0 |
| 2026-09-11 | €75.84 | €76.17 | €75.84 | €75.86 | 0 |
| 2026-09-10 | €75.52 | €76.31 | €75.52 | €76.02 | 138 |
| 2026-09-09 | €75.91 | €76.01 | €75.51 | €75.56 | 2 |
| 2026-09-08 | €75.61 | €75.78 | €75.41 | €75.59 | 4 |
| 2026-09-07 | €76.15 | €76.31 | €75.98 | €76.19 | 539 |
| 2026-09-04 | €76.38 | €76.58 | €76.13 | €76.34 | 700 |
| 2026-09-03 | €76.12 | €76.58 | €75.79 | €76.58 | 186 |
| 2026-09-02 | €76.23 | €76.49 | €75.92 | €76.49 | 843 |
| 2026-09-01 | €76.57 | €77.41 | €76.30 | €76.30 | 278 |
| 2026-08-31 | €77.30 | €77.33 | €76.80 | €76.80 | 102 |
| 2026-08-28 | €76.99 | €77.23 | €76.53 | €77.23 | 173 |
| 2026-08-27 | €77.11 | €77.11 | €76.54 | €77.09 | 208 |
| 2026-08-26 | €78.68 | €78.96 | €77.76 | €77.76 | 146 |
| 2026-08-25 | €78.88 | €78.90 | €78.50 | €78.50 | 42 |
| 2026-08-24 | €78.23 | €78.99 | €78.23 | €78.86 | 844 |
| 2026-08-21 | €77.37 | €77.73 | €77.32 | €77.47 | 105 |
| 2026-08-20 | €77.01 | €78.33 | €77.00 | €78.33 | 267 |
| 2026-08-19 | €76.81 | €76.92 | €76.28 | €76.92 | 343 |
| 2026-08-18 | €75.49 | €76.76 | €75.39 | €76.76 | 871 |
| 2026-08-17 | €75.89 | €75.89 | €75.21 | €75.21 | 778 |
| 2026-08-14 | €75.83 | €75.87 | €75.49 | €75.87 | 283 |
| 2026-08-13 | €75.34 | €75.73 | €75.31 | €75.73 | 351 |
| 2026-08-12 | €74.97 | €75.26 | €74.08 | €75.26 | 85 |
| 2026-08-11 | €75.37 | €75.43 | €74.95 | €74.95 | 311 |
| 2026-08-10 | €75.27 | €75.72 | €75.08 | €75.72 | 907 |
| 2026-08-07 | €75.43 | €75.43 | €74.61 | €75.18 | 375 |
| 2026-08-06 | €75.51 | €76.19 | €75.13 | €75.13 | 584 |
| 2026-08-05 | €75.15 | €75.51 | €74.83 | €74.98 | 311 |
| 2026-08-04 | €75.56 | €75.56 | €74.42 | €74.75 | 707 |
| 2026-08-03 | €75.99 | €76.50 | €75.47 | €75.47 | 643 |
| 2026-07-31 | €76.58 | €76.83 | €76.23 | €76.43 | 961 |
| 2026-07-30 | €77.52 | €78.01 | €75.85 | €76.34 | 947 |
| 2026-07-29 | €77.72 | €79.34 | €77.49 | €79.34 | 398 |
| 2026-07-28 | €73.98 | €78.61 | €73.98 | €78.21 | 1,759 |
| 2026-07-27 | €72.00 | €73.65 | €71.92 | €73.65 | 982 |
| 2026-07-24 | €71.55 | €72.11 | €71.51 | €72.11 | 151 |
| 2026-07-23 | €72.07 | €72.13 | €71.54 | €71.66 | 340 |
| 2026-07-22 | €72.13 | €72.50 | €71.88 | €71.88 | 10 |
| 2026-07-21 | €71.67 | €72.11 | €71.61 | €72.11 | 508 |
| 2026-07-20 | €71.56 | €71.98 | €71.20 | €71.45 | 553 |
| 2026-07-17 | €74.61 | €75.02 | €72.67 | €72.67 | 695 |
| 2026-07-16 | €72.06 | €73.67 | €72.06 | €73.67 | 565 |
| 2026-07-15 | €72.80 | €72.89 | €72.20 | €72.57 | 248 |
| 2026-07-14 | €73.88 | €73.94 | €73.37 | €73.37 | 64 |
| 2026-07-13 | €73.71 | €73.71 | €73.24 | €73.45 | 385 |
| 2026-07-10 | €72.36 | €73.12 | €72.31 | €73.12 | 429 |
| 2026-07-09 | €72.91 | €72.95 | €71.85 | €72.17 | 912 |
| 2026-07-08 | €73.67 | €74.91 | €73.62 | €73.90 | 1,522 |
| 2026-07-07 | €72.99 | €74.12 | €72.92 | €74.03 | 1,452 |
| 2026-07-06 | €73.08 | €73.93 | €72.41 | €72.41 | 1,425 |
| 2026-07-03 | €73.28 | €73.28 | €72.45 | €72.71 | 550 |
| 2026-07-02 | €71.46 | €72.78 | €71.03 | €72.78 | 1,421 |
| 2026-07-01 | €71.44 | €71.92 | €71.37 | €71.63 | 1,507 |
| 2026-06-30 | €72.47 | €72.58 | €71.52 | €71.65 | 531 |
| 2026-06-29 | €72.09 | €72.97 | €71.80 | €72.72 | 1,436 |
| 2026-06-26 | €70.97 | €71.72 | €70.71 | €71.66 | 163 |
| 2026-06-25 | €70.61 | €71.49 | €70.43 | €70.68 | 1,748 |
| 2026-06-24 | €70.63 | €71.78 | €70.58 | €71.78 | 762 |
| 2026-06-23 | €70.36 | €71.12 | €70.20 | €70.44 | 2,055 |
| 2026-06-22 | €69.27 | €69.53 | €69.06 | €69.50 | 830 |
| 2026-06-19 | €69.32 | €69.39 | €68.76 | €69.14 | 123 |
| 2026-06-18 | €69.32 | €69.70 | €68.75 | €68.75 | 402 |
| 2026-06-17 | €69.14 | €69.14 | €65.99 | €69.13 | 311 |
| 2026-06-16 | €69.87 | €70.11 | €69.16 | €69.46 | 51 |
| 2026-06-15 | €70.60 | €70.60 | €69.25 | €69.51 | 129 |
| 2026-06-12 | €72.53 | €72.53 | €72.53 | €72.53 | 0 |
| 2026-06-11 | €72.30 | €72.55 | €72.07 | €72.53 | 290 |
| 2026-06-10 | €70.47 | €72.38 | €70.47 | €72.38 | 637 |
| 2026-06-09 | €68.84 | €70.05 | €68.68 | €70.05 | 289 |
| 2026-06-08 | €68.90 | €69.01 | €68.32 | €68.73 | 390 |
| 2026-06-05 | €66.41 | €68.59 | €66.33 | €68.59 | 245 |
| 2026-06-04 | €68.18 | €68.80 | €67.47 | €67.47 | 513 |
| 2026-06-03 | €67.57 | €67.82 | €67.48 | €67.57 | 301 |
| 2026-06-02 | €67.65 | €67.69 | €67.35 | €67.35 | 42 |
| 2026-06-01 | €67.92 | €67.95 | €67.56 | €67.76 | 237 |
| 2026-05-29 | €69.12 | €69.15 | €67.82 | €67.82 | 78 |
| 2026-05-28 | €70.45 | €70.49 | €69.17 | €69.17 | 641 |
| 2026-05-27 | €69.21 | €70.83 | €69.00 | €70.83 | 460 |
| 2026-05-26 | €70.09 | €70.09 | €69.35 | €69.35 | 352 |
| 2026-05-25 | €70.33 | €70.51 | €70.07 | €70.17 | 1,030 |
| 2026-05-22 | €69.94 | €70.01 | €69.71 | €69.92 | 343 |
| 2026-05-21 | €70.22 | €70.54 | €70.15 | €70.16 | 309 |
| 2026-05-20 | €70.56 | €70.87 | €70.43 | €70.59 | 218 |
| 2026-05-19 | €69.85 | €70.76 | €69.85 | €70.76 | 395 |
| 2026-05-18 | €69.44 | €69.62 | €69.33 | €69.50 | 348 |
| 2026-05-15 | €69.44 | €69.69 | €69.31 | €69.43 | 241 |
| 2026-05-14 | €68.45 | €69.14 | €68.45 | €68.98 | 396 |
| 2026-05-13 | €68.23 | €69.06 | €67.99 | €68.51 | 182 |
| 2026-05-12 | €66.96 | €67.84 | €66.96 | €67.84 | 285 |
| 2026-05-11 | €66.60 | €66.71 | €66.35 | €66.35 | 292 |
| 2026-05-08 | €66.85 | €67.03 | €66.78 | €66.82 | 49 |
| 2026-05-07 | €67.45 | €67.45 | €66.65 | €67.04 | 26 |
| 2026-05-06 | €66.95 | €67.08 | €66.44 | €67.01 | 450 |
| 2026-05-05 | €66.89 | €67.02 | €66.76 | €66.97 | 158 |
| 2026-05-04 | €66.90 | €67.13 | €66.61 | €67.13 | 326 |
| 2026-04-30 | €67.36 | €67.49 | €66.83 | €66.83 | 468 |
| 2026-04-29 | €66.86 | €67.52 | €66.81 | €67.24 | 696 |
| 2026-04-28 | €64.79 | €68.45 | €64.77 | €68.45 | 1,209 |
| 2026-04-27 | €65.32 | €65.42 | €64.77 | €64.77 | 202 |
| 2026-04-24 | €65.21 | €65.46 | €64.93 | €65.46 | 521 |
| 2026-04-23 | €63.80 | €65.27 | €63.80 | €65.13 | 357 |
| 2026-04-22 | €63.61 | €63.96 | €63.61 | €63.96 | 25 |
| 2026-04-21 | €64.20 | €64.23 | €63.47 | €63.58 | 21 |
| 2026-04-20 | €64.43 | €64.51 | €64.29 | €64.51 | 214 |
| 2026-04-17 | €64.06 | €64.20 | €63.28 | €64.20 | 270 |
| 2026-04-16 | €63.95 | €64.07 | €63.77 | €64.03 | 102 |
| 2026-04-15 | €64.62 | €64.71 | €63.64 | €63.68 | 156 |
| 2026-04-14 | €64.83 | €64.84 | €64.49 | €64.76 | 141 |
| 2026-04-13 | €66.21 | €66.38 | €65.02 | €65.02 | 169 |
| 2026-04-10 | €66.80 | €66.87 | €66.44 | €66.44 | 66 |
| 2026-04-09 | €66.20 | €66.43 | €65.43 | €66.43 | 126 |
| 2026-04-08 | €65.55 | €65.63 | €64.74 | €65.63 | 79 |
| 2026-04-07 | €66.98 | €66.98 | €65.86 | €65.86 | 277 |
| 2026-04-02 | €65.83 | €66.39 | €65.83 | €66.39 | 82 |
| 2026-04-01 | €65.80 | €65.80 | €65.44 | €65.58 | 1 |
| 2026-03-31 | €66.71 | €66.81 | €65.74 | €65.74 | 826 |
| 2026-03-30 | €65.82 | €67.05 | €65.74 | €67.05 | 952 |
| 2026-03-27 | €64.97 | €65.80 | €64.88 | €65.80 | 168 |
| 2026-03-26 | €65.21 | €65.40 | €65.00 | €65.24 | 319 |
| 2026-03-25 | €64.74 | €65.10 | €64.15 | €65.10 | 355 |
| 2026-03-24 | €64.82 | €65.18 | €64.42 | €65.14 | 251 |
| 2026-03-23 | €64.60 | €65.40 | €64.26 | €64.93 | 640 |
| 2026-03-20 | €65.36 | €65.70 | €64.84 | €64.84 | 169 |
| 2026-03-19 | €66.54 | €66.54 | €65.85 | €65.85 | 170 |
| 2026-03-18 | €67.43 | €67.43 | €66.55 | €66.55 | 361 |
| 2026-03-17 | €67.81 | €67.81 | €67.56 | €67.78 | 74 |
| 2026-03-16 | €67.67 | €68.20 | €67.60 | €67.93 | 451 |
| 2026-03-13 | €67.27 | €68.04 | €67.27 | €68.04 | 389 |
| 2026-03-12 | €66.84 | €66.84 | €66.84 | €66.84 | 0 |
| 2026-03-11 | €67.14 | €67.19 | €66.13 | €66.84 | 171 |
| 2026-03-10 | €66.84 | €67.09 | €66.39 | €67.04 | 337 |
| 2026-03-09 | €66.60 | €66.72 | €66.22 | €66.72 | 21 |
| 2026-03-06 | €66.53 | €66.69 | €66.18 | €66.19 | 2 |
| 2026-03-05 | €67.20 | €67.24 | €66.79 | €66.79 | 17 |
| 2026-03-04 | €68.31 | €68.34 | €67.04 | €67.04 | 108 |
| 2026-03-03 | €68.80 | €68.95 | €67.94 | €67.94 | 1,300 |
| 2026-03-02 | €69.19 | €69.50 | €68.91 | €68.91 | 1,661 |
| 2026-02-27 | €67.89 | €68.91 | €67.89 | €68.91 | 352 |
| 2026-02-26 | €68.01 | €68.39 | €67.96 | €68.07 | 634 |
| 2026-02-25 | €68.34 | €68.42 | €68.07 | €68.07 | 355 |
| 2026-02-24 | €68.29 | €68.51 | €68.28 | €68.44 | 134 |
| 2026-02-23 | €67.34 | €68.10 | €67.34 | €68.10 | 781 |
| 2026-02-20 | €67.15 | €67.37 | €67.00 | €67.37 | 492 |
| 2026-02-19 | €67.34 | €67.66 | €66.92 | €66.92 | 605 |
| 2026-02-18 | €67.23 | €67.43 | €67.13 | €67.27 | 367 |
| 2026-02-17 | €66.39 | €67.02 | €66.39 | €66.74 | 510 |
| 2026-02-16 | €66.41 | €66.51 | €66.40 | €66.48 | 238 |
| 2026-02-13 | €66.53 | €66.62 | €66.13 | €66.61 | 200 |
| 2026-02-12 | €66.36 | €67.72 | €66.08 | €67.72 | 339 |
| 2026-02-11 | €64.54 | €66.23 | €64.45 | €66.23 | 1,016 |
| 2026-02-10 | €65.56 | €65.56 | €62.88 | €64.19 | 2,673 |
| 2026-02-09 | €66.46 | €66.57 | €65.52 | €65.52 | 929 |
| 2026-02-06 | €66.43 | €66.51 | €66.14 | €66.50 | 651 |
| 2026-02-05 | €65.39 | €66.47 | €65.34 | €66.11 | 1,756 |
| 2026-02-04 | €65.03 | €65.94 | €65.02 | €65.94 | 692 |
| 2026-02-03 | €63.53 | €65.29 | €63.48 | €65.29 | 219 |
| 2026-02-02 | €63.08 | €63.54 | €63.08 | €63.42 | 1,486 |
| 2026-01-30 | €61.31 | €62.15 | €61.31 | €62.15 | 169 |
| 2026-01-29 | €60.91 | €61.78 | €60.86 | €61.78 | 237 |
| 2026-01-28 | €61.05 | €61.44 | €61.00 | €61.44 | 597 |
| 2026-01-27 | €61.11 | €61.23 | €60.56 | €61.23 | 2 |
| 2026-01-26 | €61.45 | €61.50 | €61.31 | €61.37 | 112 |
| 2026-01-23 | €61.15 | €61.39 | €61.15 | €61.26 | 274 |
| 2026-01-22 | €61.48 | €61.48 | €61.17 | €61.17 | 270 |
| 2026-01-21 | €61.01 | €61.49 | €60.72 | €60.72 | 228 |
| 2026-01-20 | €60.24 | €60.40 | €59.69 | €60.40 | 476 |
| 2026-01-19 | €60.33 | €60.64 | €60.29 | €60.63 | 719 |
| 2026-01-16 | €60.82 | €60.82 | €60.50 | €60.72 | 745 |
| 2026-01-15 | €61.32 | €61.53 | €61.19 | €61.34 | 534 |
| 2026-01-14 | €60.95 | €61.37 | €60.74 | €61.37 | 169 |
| 2026-01-13 | €60.40 | €60.60 | €60.23 | €60.60 | 169 |
| 2026-01-12 | €60.36 | €60.60 | €60.36 | €60.47 | 336 |
| 2026-01-09 | €59.34 | €60.06 | €59.34 | €60.06 | 473 |
| 2026-01-08 | €57.92 | €59.28 | €57.89 | €59.28 | 402 |
| 2026-01-07 | €58.35 | €58.40 | €57.86 | €57.86 | 71 |
| 2026-01-06 | €58.04 | €58.29 | €58.04 | €58.12 | 199 |
| 2026-01-05 | €59.08 | €59.14 | €58.27 | €58.27 | 473 |
| 2026-01-02 | €59.63 | €59.77 | €59.00 | €59.00 | 11 |
| 2025-12-30 | €59.61 | €59.64 | €59.61 | €59.64 | 160 |
| 2025-12-29 | €59.42 | €59.74 | €59.42 | €59.74 | 5 |
| 2025-12-23 | €59.63 | €59.63 | €59.47 | €59.47 | 0 |
| 2025-12-22 | €59.91 | €59.91 | €59.35 | €59.57 | 617 |
| 2025-12-19 | €60.06 | €60.30 | €59.77 | €60.30 | 179 |
| 2025-12-18 | €60.25 | €60.33 | €59.96 | €59.99 | 257 |
| 2025-12-17 | €60.18 | €60.27 | €60.00 | €60.12 | 299 |
| 2025-12-16 | €60.56 | €60.56 | €60.02 | €60.03 | 159 |
| 2025-12-15 | €60.16 | €60.40 | €59.98 | €60.24 | 740 |
| 2025-12-12 | €58.99 | €59.69 | €58.95 | €59.69 | 259 |
| 2025-12-11 | €60.28 | €60.28 | €59.03 | €59.03 | 412 |
| 2025-12-10 | €60.27 | €60.40 | €60.20 | €60.20 | 1 |
| 2025-12-09 | €60.50 | €60.59 | €60.37 | €60.46 | 0 |
| 2025-12-08 | €60.13 | €60.31 | €59.85 | €60.31 | 378 |
| 2025-12-05 | €60.35 | €60.64 | €60.35 | €60.64 | 135 |
| 2025-12-04 | €60.70 | €60.86 | €60.64 | €60.64 | 0 |
| 2025-12-03 | €60.71 | €60.89 | €60.66 | €60.89 | 9 |
| 2025-12-02 | €61.90 | €61.97 | €61.22 | €61.22 | 0 |
| 2025-12-01 | €62.85 | €62.85 | €62.08 | €62.17 | 1,684 |
| 2025-11-28 | €62.95 | €62.95 | €62.95 | €62.95 | 0 |
| 2025-11-27 | €62.93 | €62.95 | €62.81 | €62.95 | 200 |
| 2025-11-26 | €62.67 | €62.76 | €62.67 | €62.70 | 281 |
| 2025-11-25 | €62.81 | €63.07 | €62.51 | €62.51 | 12 |
| 2025-11-24 | €63.46 | €63.46 | €62.36 | €62.36 | 723 |
| 2025-11-21 | €61.81 | €63.15 | €61.77 | €63.15 | 1,815 |
| 2025-11-20 | €61.48 | €61.55 | €61.40 | €61.52 | 504 |
| 2025-11-19 | €61.43 | €61.54 | €61.42 | €61.48 | 180 |
| 2025-11-18 | €60.83 | €61.36 | €60.83 | €61.04 | 1,268 |
| 2025-11-17 | €61.17 | €61.47 | €61.17 | €61.27 | 324 |
| 2025-11-14 | €61.19 | €61.46 | €60.80 | €60.80 | 495 |
| 2025-11-13 | €61.56 | €61.60 | €61.19 | €61.19 | 72 |
| 2025-11-12 | €61.71 | €61.87 | €61.57 | €61.87 | 0 |
| 2025-11-11 | €60.95 | €61.45 | €60.87 | €61.45 | 601 |
| 2025-11-10 | €60.65 | €60.70 | €60.35 | €60.35 | 15 |
| 2025-11-07 | €59.93 | €61.07 | €59.84 | €61.07 | 179 |
| 2025-11-06 | €59.53 | €59.68 | €59.27 | €59.68 | 179 |
| 2025-11-05 | €59.77 | €59.88 | €59.62 | €59.62 | 358 |
| 2025-11-04 | €59.07 | €59.63 | €59.00 | €59.63 | 115 |
| 2025-11-03 | €59.84 | €59.96 | €59.01 | €59.01 | 569 |
| 2025-10-31 | €59.30 | €59.73 | €59.11 | €59.73 | 228 |
| 2025-10-30 | €59.07 | €59.78 | €58.91 | €59.68 | 798 |
| 2025-10-29 | €60.20 | €60.21 | €58.60 | €58.60 | 79 |
| 2025-10-28 | €60.22 | €60.70 | €60.02 | €60.57 | 103 |
| 2025-10-27 | €59.91 | €59.91 | €59.60 | €59.72 | 183 |
| 2025-10-24 | €60.23 | €60.23 | €60.06 | €60.06 | 264 |
| 2025-10-23 | €61.00 | €61.02 | €60.29 | €60.29 | 213 |
| 2025-10-22 | €61.11 | €61.56 | €61.11 | €61.56 | 465 |
| 2025-10-21 | €58.90 | €61.13 | €58.83 | €60.86 | 1,789 |
| 2025-10-20 | €58.68 | €58.69 | €58.56 | €58.56 | 89 |
| 2025-10-17 | €57.61 | €58.45 | €57.61 | €58.45 | 278 |
| 2025-10-16 | €57.77 | €58.22 | €57.58 | €58.22 | 406 |
| 2025-10-15 | €58.09 | €58.09 | €57.82 | €57.82 | 357 |
| 2025-10-14 | €57.78 | €57.95 | €57.75 | €57.75 | 1 |
| 2025-10-13 | €57.57 | €57.59 | €57.33 | €57.59 | 265 |
| 2025-10-10 | €57.51 | €57.83 | €57.45 | €57.83 | 365 |
| 2025-10-09 | €57.03 | €57.68 | €56.99 | €57.68 | 539 |