Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 43.26
-0.38 (-0.87%)
At close: Dec 19, 2025
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.87% | - |
| Dec 18, 2025 | 42.62 | 43.64 | 42.62 | 43.64 | 43.64 | 2.83% | 57 |
| Dec 17, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 0.19% | - |
| Dec 16, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.28% | - |
| Dec 15, 2025 | 42.10 | 42.60 | 42.10 | 42.24 | 42.24 | 1.25% | 373 |
| Dec 12, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.10% | - |
| Dec 11, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.39% | - |
| Dec 10, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.72% | - |
| Dec 9, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.57% | - |
| Dec 8, 2025 | 41.98 | 42.06 | 41.98 | 42.06 | 42.06 | -1.04% | 408 |
| Dec 5, 2025 | 42.24 | 42.50 | 42.24 | 42.50 | 42.50 | 1.05% | 3 |
| Dec 4, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.05% | - |
| Dec 3, 2025 | 42.86 | 42.86 | 42.08 | 42.08 | 42.08 | -2.68% | 35 |
| Dec 2, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.23% | - |
| Dec 1, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.19% | - |
| Nov 28, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - | 231 |
| Nov 27, 2025 | 43.02 | 43.22 | 43.02 | 43.22 | 43.22 | -0.69% | 50 |
| Nov 26, 2025 | 42.98 | 43.52 | 42.98 | 43.52 | 43.52 | 4.21% | 502 |
| Nov 25, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.05% | - |
| Nov 24, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 4.04% | 10 |
| Nov 21, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.74% | - |
| Nov 20, 2025 | 40.38 | 40.42 | 40.38 | 40.42 | 40.42 | -0.35% | 48 |
| Nov 19, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -1.22% | - |
| Nov 18, 2025 | 41.08 | 41.34 | 41.06 | 41.06 | 41.06 | 2.29% | 337 |
| Nov 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.71% | 600 |
| Nov 14, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.10% | - |
| Nov 13, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.36% | - |
| Nov 12, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.73% | - |
| Nov 11, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.39% | - |
| Nov 10, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.10% | 50 |
| Nov 7, 2025 | 39.58 | 40.66 | 39.58 | 40.66 | 40.66 | 1.96% | 100 |
| Nov 6, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.94% | 10 |
| Nov 5, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.45% | - |
| Nov 4, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 38.56 | -2.82% | 10 |
| Nov 3, 2025 | 39.36 | 39.68 | 39.36 | 39.68 | 39.68 | -0.15% | 15 |
| Oct 31, 2025 | 39.14 | 39.74 | 39.14 | 39.74 | 39.74 | 0.51% | 800 |
| Oct 30, 2025 | 39.22 | 39.54 | 39.22 | 39.54 | 39.54 | 0.25% | 197 |
| Oct 29, 2025 | 39.66 | 39.66 | 39.44 | 39.44 | 39.44 | -0.60% | 40 |
| Oct 28, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.75% | - |
| Oct 27, 2025 | 39.80 | 39.98 | 39.80 | 39.98 | 39.98 | 0.76% | 200 |
| Oct 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.45% | - |
| Oct 23, 2025 | 40.02 | 40.02 | 39.86 | 39.86 | 39.86 | -0.85% | 200 |
| Oct 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.71% | - |
| Oct 21, 2025 | 40.50 | 41.00 | 40.00 | 40.90 | 40.90 | 0.29% | 902 |
| Oct 20, 2025 | 40.70 | 40.78 | 40.70 | 40.78 | 40.78 | 0.69% | 50 |
| Oct 17, 2025 | 40.02 | 41.10 | 40.02 | 40.50 | 40.50 | 3.58% | 75 |
| Oct 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.10% | - |
| Oct 15, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.08% | - |
| Oct 14, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.07% | - |
| Oct 13, 2025 | 38.72 | 39.14 | 38.72 | 39.14 | 39.14 | 2.09% | 2 |