The Coca-Cola Company - CCC3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.21	67.41	67.41	67.48	66.94	6,926
February 19, 2026	67.18	66.88	66.88	67.67	66.85	9,413
February 18, 2026	67.14	67.21	67.21	67.5	67.05	6,789
February 17, 2026	66.46	66.71	66.71	67.25	66.42	9,944
February 16, 2026	66.5	66.32	66.32	66.6	66.27	2,816
February 13, 2026	66.44	66.59	66.59	66.72	65.93	11,301
February 12, 2026	66.32	67.6	67.6	67.67	66.02	68,127
February 11, 2026	64.49	66.31	66.31	66.31	64.45	11,437
February 10, 2026	65.47	64.18	64.18	65.7	62.54	38,131
February 09, 2026	66.43	65.43	65.43	66.67	65.43	13,093
February 06, 2026	66.55	66.49	66.49	66.84	66	18,649
February 05, 2026	65.28	66.1	66.1	66.73	65.27	19,305
February 04, 2026	65.03	65.97	65.97	66.02	64.86	35,879
February 03, 2026	63.47	65.23	65.23	65.24	63.43	18,012
February 02, 2026	63.38	63.35	63.35	63.72	63	27,347
January 30, 2026	61.38	62.15	62.15	62.19	61.38	3,427
January 29, 2026	61	61.69	61.69	62	60.98	7,684
January 28, 2026	61.04	61.41	61.41	61.5	60.91	5,715
January 27, 2026	61.17	61.21	61.21	61.24	60.67	7,825
January 26, 2026	61.37	61.43	61.43	61.65	61.27	16,329
January 23, 2026	61.23	61.33	61.33	61.45	61.07	3,158
January 22, 2026	61.39	61.23	61.23	61.51	61.1	5,046
January 21, 2026	61.02	60.77	60.77	61.58	60.54	21,013
January 20, 2026	60.23	60.4	60.4	60.41	59.54	36,060
January 19, 2026	60.29	60.31	60.31	60.85	60.2	11,634
January 16, 2026	60.81	60.64	60.64	60.82	60.35	12,786
January 15, 2026	61.35	61.36	61.36	61.63	61.12	11,363
January 14, 2026	60.99	61.3	61.3	61.38	60.9	6,650
January 13, 2026	60.42	60.61	60.61	60.8	60	9,310
January 12, 2026	60.29	60.33	60.33	60.75	60.2	8,795
January 09, 2026	59.46	60.04	60.04	60.3	59.32	12,877
January 08, 2026	57.88	59.25	59.25	59.3	57.86	18,312
January 07, 2026	58.29	57.9	57.78	58.33	57.77	10,867
January 06, 2026	57.96	58.2	58.2	58.31	57.95	11,683
January 05, 2026	58.99	58.28	58.01	59.17	58.19	24,562
January 02, 2026	59.8	59.01	59.01	59.8	58.9	28,344
December 30, 2025	59.54	59.63	59.63	59.65	59.46	2,457
December 29, 2025	59.53	59.72	59.72	59.78	59.31	4,965
December 23, 2025	59.71	59.49	59.49	59.81	59.25	8,488
December 22, 2025	59.87	59.56	59.56	59.87	59.27	7,111
December 19, 2025	60.12	60.26	60.26	60.31	59.8	5,220
December 18, 2025	60.22	60.1	60.1	60.35	59.83	6,936
December 17, 2025	60.09	60.04	60.04	60.34	59.9	7,992
December 16, 2025	60.58	60.04	60.04	60.58	59.84	3,532
December 15, 2025	60.13	60.41	60.41	60.6	59.97	23,934
December 12, 2025	59	59.63	59.63	59.66	58.86	12,083
December 11, 2025	60.25	59.03	58.59	60.25	58.92	10,174
December 10, 2025	60.42	60.23	60.23	60.48	60.13	7,212
December 09, 2025	60.56	60.43	60.43	60.67	60.3	3,910
December 08, 2025	60.14	60.3	60.3	60.41	59.7	8,023
December 05, 2025	60.5	60.58	60.58	60.71	60.35	5,738
December 04, 2025	60.81	60.64	60.64	61.14	60.6	9,950
December 03, 2025	60.81	60.86	60.86	61.16	60.52	6,477
December 02, 2025	61.95	61.22	61.22	62.04	60.94	7,998
December 01, 2025	62.94	62.16	62.16	62.94	62.05	15,671
November 28, 2025	63.01	63.12	63.12	63.27	62.77	10,161
November 27, 2025	62.65	62.9	62.9	62.96	62.65	6,619
November 26, 2025	62.58	62.74	62.74	63.09	62.56	10,424
November 25, 2025	62.65	62.57	62.57	63.06	62.5	6,111
November 24, 2025	63.4	62.44	62.44	63.52	62.18	18,527

The Coca-Cola Company (CCC3.DE) XETRA