Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 40.90
+0.12 (0.29%)
Oct 21, 2025, 4:00 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.93% | - |
| Oct 9, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.67% | 100 |
| Oct 8, 2025 | 38.46 | 38.96 | 38.46 | 38.96 | 38.96 | 2.20% | 27 |
| Oct 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.32% | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.31% | - |
| Oct 3, 2025 | 38.10 | 38.58 | 38.10 | 38.12 | 38.12 | -2.41% | 866 |
| Oct 2, 2025 | 39.20 | 39.20 | 38.82 | 39.06 | 39.06 | -0.36% | 170 |
| Oct 1, 2025 | 40.24 | 40.24 | 39.20 | 39.20 | 39.20 | -1.75% | 605 |
| Sep 30, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | -0.20% | 760 |
| Sep 29, 2025 | 41.30 | 41.30 | 39.98 | 39.98 | 39.98 | -2.54% | 110 |
| Sep 26, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.29% | - |
| Sep 25, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.10% | - |
| Sep 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.10% | - |
| Sep 23, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.34% | - |
| Sep 22, 2025 | 41.58 | 41.88 | 41.00 | 41.00 | 41.00 | -0.77% | 212 |
| Sep 19, 2025 | 41.04 | 41.32 | 41.04 | 41.32 | 41.32 | - | 17 |
| Sep 18, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.10% | - |
| Sep 17, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -2.55% | - |
| Sep 16, 2025 | 42.60 | 42.60 | 42.36 | 42.36 | 42.36 | -1.26% | 1,000 |
| Sep 15, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.56% | - |
| Sep 12, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.42% | - |
| Sep 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.70% | - |
| Sep 10, 2025 | 43.16 | 43.16 | 43.14 | 43.14 | 43.14 | -0.19% | 100 |
| Sep 9, 2025 | 43.08 | 43.22 | 42.70 | 43.22 | 43.22 | -0.14% | 430 |
| Sep 8, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.93% | - |
| Sep 5, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.88% | - |
| Sep 4, 2025 | 42.98 | 43.26 | 42.98 | 43.26 | 43.26 | 0.46% | 1,000 |
| Sep 3, 2025 | 42.72 | 43.06 | 42.72 | 43.06 | 43.06 | 0.09% | 117 |
| Sep 2, 2025 | 42.86 | 43.02 | 42.86 | 43.02 | 43.02 | -0.37% | 50 |
| Sep 1, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | 43.18 | -0.42% | 500 |
| Aug 29, 2025 | 43.40 | 43.40 | 43.36 | 43.36 | 43.36 | -0.64% | 348 |
| Aug 28, 2025 | 43.82 | 43.82 | 43.64 | 43.64 | 43.64 | -0.27% | 10 |
| Aug 27, 2025 | 44.14 | 44.14 | 43.76 | 43.76 | 43.76 | -2.45% | 10 |
| Aug 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.88% | - |
| Aug 25, 2025 | 44.84 | 45.26 | 44.84 | 45.26 | 45.26 | -0.40% | 100 |
| Aug 22, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.96% | - |
| Aug 21, 2025 | 45.96 | 46.08 | 45.82 | 45.88 | 45.88 | -0.13% | 250 |
| Aug 20, 2025 | 45.54 | 45.94 | 45.54 | 45.94 | 45.94 | 2.23% | 11 |
| Aug 19, 2025 | 44.78 | 44.94 | 44.76 | 44.94 | 44.94 | -0.93% | 100 |
| Aug 18, 2025 | 44.90 | 45.36 | 44.90 | 45.36 | 45.36 | 2.12% | 110 |
| Aug 15, 2025 | 44.80 | 44.80 | 44.42 | 44.42 | 44.42 | -2.24% | 26 |