Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 47.54
-0.28 (-0.59%)
At close: Mar 27, 2026
FRA:C0Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.59% | - |
| Mar 26, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -2.09% | - |
| Mar 25, 2026 | 47.38 | 48.84 | 47.38 | 48.84 | 48.84 | 3.91% | 1 |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.71% | - |
| Mar 23, 2026 | 45.78 | 47.82 | 45.78 | 47.82 | 47.82 | -0.42% | 270 |
| Mar 20, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -3.65% | - |
| Mar 19, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -2.08% | - |
| Mar 18, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.51% | - |
| Mar 17, 2026 | 52.35 | 52.75 | 52.35 | 52.75 | 52.75 | 0.19% | 1,000 |
| Mar 16, 2026 | 50.90 | 52.65 | 50.90 | 52.65 | 52.65 | 3.24% | 84 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.10% | - |
| Mar 12, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.11% | - |
| Mar 11, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 3.57% | - |
| Mar 10, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.60% | - |
| Mar 9, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -2.91% | - |
| Mar 6, 2026 | 50.35 | 51.75 | 50.35 | 51.55 | 51.55 | 1.48% | 274 |
| Mar 5, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Mar 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.87% | - |
| Mar 3, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.88% | - |
| Mar 2, 2026 | 52.75 | 53.85 | 52.75 | 53.85 | 53.85 | 2.28% | 100 |
| Feb 27, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.94% | - |
| Feb 26, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - | - |
| Feb 25, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.75% | - |
| Feb 24, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -2.55% | - |
| Feb 23, 2026 | 53.40 | 54.95 | 53.40 | 54.95 | 54.95 | 0.27% | 100 |
| Feb 20, 2026 | 52.00 | 54.80 | 52.00 | 54.80 | 54.80 | 4.18% | 347 |
| Feb 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.29% | - |
| Feb 18, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.24% | - |
| Feb 17, 2026 | 51.90 | 53.90 | 51.90 | 53.65 | 53.65 | -0.19% | 1,250 |
| Feb 16, 2026 | 52.45 | 53.75 | 52.45 | 53.75 | 53.75 | -0.56% | 20 |
| Feb 13, 2026 | 52.40 | 54.05 | 52.40 | 54.05 | 54.05 | -0.28% | 349 |
| Feb 12, 2026 | 51.20 | 54.20 | 51.20 | 54.20 | 54.20 | 1.12% | 2 |
| Feb 11, 2026 | 49.86 | 53.60 | 49.86 | 53.60 | 53.60 | 4.28% | 22 |
| Feb 10, 2026 | 47.40 | 51.50 | 47.40 | 51.40 | 51.40 | 4.01% | 280 |
| Feb 9, 2026 | 49.30 | 49.42 | 49.24 | 49.42 | 49.42 | 1.48% | 31 |
| Feb 6, 2026 | 46.96 | 48.70 | 46.96 | 48.70 | 48.70 | 3.57% | 58 |
| Feb 5, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.07% | - |
| Feb 4, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -2.69% | - |
| Feb 3, 2026 | 45.36 | 46.88 | 45.36 | 46.88 | 46.88 | 6.50% | 407 |
| Feb 2, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -4.55% | - |
| 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 |