Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	44.00	44.26	43.86	43.98	43.98	-0.05%	16,116
Dec 22, 2025	43.92	44.04	43.68	44.00	44.00	-1.12%	34,099
Dec 19, 2025	43.60	44.50	43.60	44.50	44.50	2.39%	113,964
Dec 18, 2025	43.14	43.46	43.02	43.46	43.46	1.54%	18,728
Dec 17, 2025	42.60	43.02	42.52	42.80	42.80	0.75%	4,170
Dec 16, 2025	42.34	42.84	42.34	42.48	42.48	-0.28%	17,460
Dec 15, 2025	42.48	42.66	42.26	42.60	42.60	1.04%	1,322
Dec 12, 2025	42.48	42.48	41.90	42.16	42.16	0.38%	2,474
Dec 11, 2025	41.60	42.30	41.60	42.00	42.00	0.43%	4,259
Dec 10, 2025	42.30	42.30	41.42	41.82	41.82	-0.90%	28,206
Dec 9, 2025	42.10	42.20	41.94	42.20	42.20	0.48%	11,315
Dec 8, 2025	42.20	42.20	41.90	42.00	42.00	-0.94%	15,600
Dec 5, 2025	42.36	42.56	42.26	42.40	42.40	0.09%	2,439
Dec 4, 2025	42.54	42.54	42.08	42.36	42.36	-0.75%	25,328
Dec 3, 2025	43.00	43.00	42.20	42.68	42.68	-0.74%	13,497
Dec 2, 2025	43.40	43.70	42.92	43.00	43.00	-0.92%	13,016
Dec 1, 2025	43.36	43.46	42.90	43.40	43.40	0.28%	5,927
Nov 28, 2025	43.26	43.50	42.84	43.28	43.28	0.05%	18,372
Nov 27, 2025	43.00	43.26	42.82	43.26	43.26	0.51%	20,192
Nov 26, 2025	43.00	43.26	42.82	43.04	43.04	-0.32%	18,397
Nov 25, 2025	41.96	43.26	41.72	43.18	43.18	2.91%	32,381
Nov 24, 2025	41.32	42.00	41.30	41.96	41.96	1.55%	12,157
Nov 21, 2025	40.48	41.34	40.48	41.32	41.32	1.77%	25,714
Nov 20, 2025	40.56	40.70	40.28	40.60	40.60	-0.98%	20,404
Nov 19, 2025	41.00	41.00	40.56	41.00	41.00	-0.24%	27,153
Nov 18, 2025	41.52	41.52	41.00	41.10	41.10	-1.01%	18,056
Nov 17, 2025	41.46	41.52	40.88	41.52	41.52	1.17%	7,037
Nov 14, 2025	41.56	41.56	40.88	41.04	41.04	-1.54%	33,209
Nov 13, 2025	42.00	42.24	41.68	41.68	41.68	-0.29%	18,311
Nov 12, 2025	41.20	41.86	41.20	41.80	41.80	1.51%	33,224
Nov 11, 2025	40.90	41.30	40.86	41.18	41.18	1.78%	22,034
Nov 10, 2025	40.20	40.88	40.20	40.46	40.46	0.40%	25,443
Nov 7, 2025	39.80	40.52	39.80	40.30	40.30	1.97%	46,469
Nov 6, 2025	39.90	40.00	39.52	39.52	39.52	-0.95%	9,891
Nov 5, 2025	39.02	39.90	39.02	39.90	39.90	2.26%	17,908
Nov 4, 2025	39.24	39.24	38.80	39.02	39.02	-0.56%	12,714
Nov 3, 2025	39.00	39.54	39.00	39.24	39.24	0.51%	9,809
Oct 31, 2025	39.40	39.40	39.04	39.04	39.04	-0.46%	13,386
Oct 30, 2025	39.32	39.32	39.04	39.22	39.22	-0.25%	33,489
Oct 29, 2025	39.52	39.74	39.30	39.32	39.32	-0.51%	17,817
Oct 27, 2025	39.70	39.84	39.44	39.52	39.52	-1.00%	19,647
Oct 24, 2025	39.92	39.92	39.68	39.92	39.92	-	7,763
Oct 23, 2025	39.50	39.98	39.48	39.92	39.92	0.76%	13,359
Oct 22, 2025	40.90	40.90	39.62	39.62	39.62	-3.03%	48,237
Oct 21, 2025	39.60	41.00	39.56	40.86	40.86	0.20%	109,947
Oct 20, 2025	40.72	40.86	40.52	40.78	40.78	0.15%	11,573
Oct 17, 2025	39.50	41.00	39.50	40.72	40.72	3.09%	209,986
Oct 16, 2025	38.92	39.66	38.92	39.50	39.50	0.71%	77,788
Oct 15, 2025	39.22	39.30	38.86	39.22	39.22	1.13%	31,418
Oct 14, 2025	39.20	39.20	38.78	38.78	38.78	-0.67%	27,092