Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 54.80
+2.20 (4.18%)
At close: Feb 20, 2026
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |