Coca-Cola Consolidated, Inc. (BIT:1COKE)
Italy
· Delayed Price · Currency is EUR 143.00
+1.00 (0.70%)
At close: Dec 5, 2025
Coca-Cola Consolidated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Dec 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Dec 3, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Dec 2, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Dec 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Nov 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Nov 25, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Nov 24, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Nov 21, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Nov 20, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Nov 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Nov 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Nov 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Nov 13, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Nov 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 3.08% | - |
| Nov 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.69% | - |
| Nov 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 3.36% | - |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 6, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Nov 5, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Nov 4, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Nov 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 31, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Oct 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 7.34% | - |
| Oct 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 110.00 | 110.00 | -1.79% | 1 |
| Oct 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | 2 |
| Oct 24, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.68% | - |
| Oct 23, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 22, 2025 | 113.79 | 113.79 | 113.79 | 114.00 | 113.78 | -0.87% | - |
| Oct 21, 2025 | 114.78 | 114.78 | 114.78 | 115.00 | 114.78 | 0.88% | - |
| Oct 20, 2025 | 113.79 | 113.79 | 113.79 | 114.00 | 113.78 | 1.79% | - |
| Oct 17, 2025 | 111.79 | 111.79 | 111.79 | 112.00 | 111.79 | 0.90% | - |
| Oct 16, 2025 | 110.79 | 110.79 | 110.79 | 111.00 | 110.79 | 0.91% | - |
| Oct 15, 2025 | 109.79 | 109.79 | 109.79 | 110.00 | 109.79 | 1.85% | - |
| Oct 14, 2025 | 113.00 | 113.00 | 104.00 | 108.00 | 107.80 | - | 70 |
| Oct 13, 2025 | 107.80 | 107.80 | 107.80 | 108.00 | 107.80 | - | - |
| Oct 10, 2025 | 107.80 | 107.80 | 107.80 | 108.00 | 107.80 | 2.86% | - |
| Oct 9, 2025 | 104.80 | 104.80 | 104.80 | 105.00 | 104.80 | 0.96% | - |
| Oct 8, 2025 | 111.00 | 111.00 | 104.00 | 104.00 | 103.80 | 1.96% | 100 |
| Oct 7, 2025 | 101.81 | 101.81 | 101.81 | 102.00 | 101.81 | - | - |
| Oct 6, 2025 | 101.81 | 101.81 | 101.81 | 102.00 | 101.81 | - | - |
| Oct 3, 2025 | 101.81 | 101.81 | 101.81 | 102.00 | 101.81 | - | - |
| Oct 2, 2025 | 98.50 | 98.50 | 98.50 | 102.00 | 101.81 | 0.99% | 10 |
| Oct 1, 2025 | 100.81 | 100.81 | 100.81 | 101.00 | 100.81 | 1.00% | - |
| Sep 30, 2025 | 99.81 | 99.81 | 99.81 | 100.00 | 99.81 | 0.50% | - |
| Sep 29, 2025 | 99.31 | 99.31 | 99.31 | 99.50 | 99.31 | 1.02% | - |