Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.50	49.60	48.50	49.58	49.58	1.68%	69,131
Feb 5, 2026	48.88	49.10	48.34	48.76	48.76	-0.08%	26,799
Feb 4, 2026	47.42	48.80	47.42	48.80	48.80	3.61%	56,323
Feb 3, 2026	46.80	47.10	46.46	47.10	47.10	1.07%	12,881
Feb 2, 2026	45.70	46.64	45.70	46.60	46.60	1.57%	34,832
Jan 30, 2026	45.60	45.90	45.56	45.88	45.88	1.24%	8,554
Jan 29, 2026	45.08	45.80	45.08	45.32	45.32	0.53%	32,724
Jan 28, 2026	44.94	45.28	44.48	45.08	45.08	0.63%	15,828
Jan 27, 2026	44.86	45.10	44.78	44.80	44.80	-1.02%	49,400
Jan 26, 2026	44.72	45.26	44.56	45.26	45.26	0.85%	15,615
Jan 23, 2026	44.80	44.92	44.34	44.88	44.88	-1.28%	58,788
Jan 22, 2026	45.06	45.48	44.78	45.46	45.46	1.02%	22,755
Jan 21, 2026	45.20	45.30	44.64	45.00	45.00	-0.35%	23,844
Jan 20, 2026	45.00	45.50	44.96	45.16	45.16	-0.31%	17,332
Jan 19, 2026	45.04	45.34	44.98	45.30	45.30	0.44%	13,440
Jan 16, 2026	45.44	45.70	45.10	45.10	45.10	-1.18%	120,638
Jan 15, 2026	45.14	45.64	45.14	45.64	45.64	1.02%	91,722
Jan 14, 2026	45.18	45.34	44.82	45.18	45.18	1.12%	94,368
Jan 13, 2026	45.14	45.60	44.30	44.68	44.68	-1.41%	48,033
Jan 12, 2026	45.36	45.70	45.04	45.32	45.32	-	25,191
Jan 9, 2026	44.88	45.48	44.88	45.32	45.32	1.52%	26,161
Jan 8, 2026	42.76	44.76	42.76	44.64	44.64	4.74%	69,236
Jan 7, 2026	42.76	43.12	42.50	42.62	42.62	-0.37%	17,926
Jan 5, 2026	43.86	43.90	42.72	42.78	42.78	-2.46%	28,059
Jan 2, 2026	44.70	44.70	43.80	43.86	43.86	-1.92%	21,707
Dec 31, 2025	44.22	44.72	44.12	44.72	44.72	1.45%	9,975
Dec 30, 2025	43.74	44.30	43.74	44.08	44.08	0.64%	10,202
Dec 29, 2025	44.26	44.26	43.80	43.80	43.80	-0.41%	1,343
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