Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	39.80	40.52	39.80	40.30	40.30	1.97%	46,474
Nov 6, 2025	39.90	39.90	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%	18,292
Nov 4, 2025	39.24	39.24	38.80	39.02	39.02	-0.56%	12,805
Nov 3, 2025	39.00	39.54	39.00	39.24	39.24	0.51%	10,055
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%	33,519
Oct 29, 2025	39.52	39.74	39.30	39.32	39.32	-0.51%	17,896
Oct 27, 2025	39.70	39.84	39.44	39.52	39.52	-1.00%	19,666
Oct 24, 2025	39.92	39.92	39.68	39.92	39.92	-	7,771
Oct 23, 2025	39.50	39.98	39.48	39.92	39.92	0.76%	13,459
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%	11,599
Oct 17, 2025	39.50	41.00	39.50	40.72	40.72	3.09%	210,038
Oct 16, 2025	38.92	39.66	38.92	39.50	39.50	0.71%	78,145
Oct 15, 2025	39.22	39.30	38.86	39.22	39.22	1.13%	31,804
Oct 14, 2025	39.20	39.20	38.78	38.78	38.78	-0.67%	27,176
Oct 13, 2025	38.98	39.12	38.66	39.04	39.04	0.72%	44,718
Oct 10, 2025	38.50	38.96	38.50	38.76	38.76	1.04%	77,991
Oct 9, 2025	38.32	38.82	38.32	38.36	38.36	-0.31%	38,886
Oct 8, 2025	38.80	38.94	38.42	38.48	38.48	-	65,613
Oct 7, 2025	38.52	38.76	38.26	38.48	38.48	-0.05%	79,759
Oct 6, 2025	38.30	38.54	38.02	38.50	38.50	0.52%	116,496
Oct 3, 2025	38.98	38.98	38.30	38.30	38.30	-1.54%	105,096
Oct 2, 2025	39.64	39.66	38.64	38.90	38.90	-2.16%	128,274
Oct 1, 2025	39.90	39.90	39.40	39.76	39.76	-0.75%	32,990
Sep 30, 2025	40.00	40.18	39.34	40.06	40.06	-0.50%	60,989
Sep 29, 2025	41.80	41.90	39.82	40.26	40.26	-3.03%	44,340
Sep 26, 2025	41.88	41.88	41.12	41.52	41.52	0.14%	8,348
Sep 25, 2025	41.14	41.56	41.14	41.46	41.46	-0.10%	13,333
Sep 24, 2025	41.80	41.80	41.14	41.50	41.50	-0.72%	58,998
Sep 23, 2025	42.00	42.66	41.42	41.80	41.80	0.29%	49,760
Sep 22, 2025	42.46	42.46	41.54	41.68	41.68	-0.29%	13,469
Sep 19, 2025	41.50	41.80	41.12	41.80	41.80	1.01%	48,860
Sep 18, 2025	41.40	41.56	41.30	41.38	41.38	-0.86%	21,534
Sep 17, 2025	42.00	42.00	41.60	41.74	41.74	-0.62%	18,120
Sep 16, 2025	42.90	42.90	41.96	42.00	42.00	-2.42%	51,283
Sep 15, 2025	42.94	43.20	42.90	43.04	43.04	-0.37%	14,312
Sep 12, 2025	43.04	43.20	42.74	43.20	43.20	0.93%	6,678
Sep 11, 2025	42.74	43.14	42.74	42.80	42.80	-0.70%	20,618
Sep 10, 2025	42.70	43.60	42.70	43.10	43.10	0.42%	8,723
Sep 9, 2025	43.58	43.58	42.78	42.92	42.92	-0.83%	11,155
Sep 8, 2025	43.68	43.68	43.04	43.28	43.28	0.60%	5,662
Sep 5, 2025	43.16	43.32	42.88	43.02	43.02	-0.32%	8,711
Sep 4, 2025	43.20	43.78	43.06	43.16	43.16	0.84%	8,299
Sep 3, 2025	42.44	42.86	42.20	42.80	42.80	0.47%	10,632
Sep 2, 2025	42.80	43.00	42.50	42.60	42.60	-0.51%	16,987
Sep 1, 2025	43.22	43.26	42.82	42.82	42.82	-0.46%	16,794
Aug 29, 2025	43.36	43.52	42.96	43.02	43.02	-1.06%	21,457