Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	44.30	46.12	44.30	46.12	46.12	4.49%	497
Jan 29, 2026	44.14	44.14	44.14	44.14	44.14	-0.36%	-
Jan 28, 2026	43.78	44.30	43.78	44.30	44.30	1.00%	5
Jan 27, 2026	43.86	43.86	43.86	43.86	43.86	-1.04%	-
Jan 26, 2026	46.00	46.00	44.28	44.32	44.32	1.00%	1,725
Jan 23, 2026	43.88	43.88	43.88	43.88	43.88	-3.13%	-
Jan 22, 2026	43.62	45.40	43.62	45.30	45.30	2.26%	111
Jan 21, 2026	44.16	44.30	44.16	44.30	44.30	0.68%	2
Jan 20, 2026	44.00	44.00	44.00	44.00	44.00	-3.30%	-
Jan 19, 2026	44.34	45.50	44.34	45.50	45.50	2.25%	5
Jan 16, 2026	44.50	44.50	44.50	44.50	44.50	-3.09%	-
Jan 15, 2026	45.92	45.92	45.92	45.92	45.92	4.79%	10
Jan 14, 2026	43.82	43.82	43.82	43.82	43.82	-2.01%	-
Jan 13, 2026	44.72	44.72	44.72	44.72	44.72	0.18%	-
Jan 12, 2026	44.64	44.64	44.64	44.64	44.64	0.36%	-
Jan 9, 2026	44.48	44.48	44.48	44.48	44.48	0.14%	-
Jan 8, 2026	42.12	44.42	42.12	44.42	44.42	5.36%	620
Jan 7, 2026	42.16	42.16	42.16	42.16	42.16	-2.32%	-
Jan 6, 2026	42.46	43.16	42.46	43.16	43.16	1.27%	30
Jan 5, 2026	42.90	42.90	42.62	42.62	42.62	-2.69%	100
Jan 2, 2026	43.80	43.80	43.80	43.80	43.80	0.69%	-
Dec 30, 2025	43.50	43.50	43.50	43.50	43.50	-1.76%	-
Dec 29, 2025	43.30	44.28	43.30	44.28	44.28	-0.09%	8
Dec 23, 2025	43.54	44.32	43.54	44.32	44.32	0.50%	115
Dec 22, 2025	44.06	44.10	43.62	44.10	44.10	1.94%	71
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