Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 43.22
-0.06 (-0.14%)
Last updated: Sep 9, 2025, 12:46 PM CET
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 43.08 | 43.22 | 42.70 | 43.22 | - | -0.14% | 630 |
| Sep 8, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | - | 0.93% | - |
| Sep 5, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | - | -0.88% | 1,000 |
| Sep 4, 2025 | 42.98 | 43.26 | 42.98 | 43.26 | - | 0.46% | 1,000 |
| Sep 3, 2025 | 42.72 | 43.06 | 42.72 | 43.06 | - | 0.09% | 117 |
| Sep 2, 2025 | 42.86 | 43.02 | 42.86 | 43.02 | - | -0.37% | 50 |
| Sep 1, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | - | -0.42% | 500 |
| Aug 29, 2025 | 43.40 | 43.40 | 43.36 | 43.36 | - | -0.64% | 348 |
| Aug 28, 2025 | 43.82 | 43.82 | 43.64 | 43.64 | - | -0.27% | 10 |
| Aug 27, 2025 | 44.14 | 44.14 | 43.76 | 43.76 | - | -2.45% | 10 |
| Aug 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | - | -0.88% | - |
| Aug 25, 2025 | 44.84 | 45.26 | 44.84 | 45.26 | - | -0.40% | 100 |
| Aug 22, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | - | -0.96% | 250 |
| Aug 21, 2025 | 45.96 | 46.08 | 45.82 | 45.88 | - | -0.13% | 250 |
| Aug 20, 2025 | 45.54 | 45.94 | 45.54 | 45.94 | - | 2.23% | 11 |
| Aug 19, 2025 | 44.78 | 44.94 | 44.76 | 44.94 | - | -0.93% | 100 |
| Aug 18, 2025 | 44.90 | 45.36 | 44.90 | 45.36 | - | 2.12% | 110 |
| Aug 15, 2025 | 44.80 | 44.80 | 44.42 | 44.42 | - | -2.24% | 26 |
| Aug 14, 2025 | 44.32 | 45.44 | 44.32 | 45.44 | - | 2.11% | 249 |
| Aug 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | - | -1.02% | 40 |
| Aug 12, 2025 | 44.50 | 44.96 | 44.50 | 44.96 | - | 1.95% | 40 |
| Aug 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | - | 0.87% | 58 |
| Aug 8, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | - | 0.74% | 111 |
| Aug 7, 2025 | 41.36 | 43.40 | 41.36 | 43.40 | - | 2.65% | 111 |
| Aug 6, 2025 | 45.22 | 45.22 | 41.36 | 42.28 | - | -6.91% | 250 |
| Aug 5, 2025 | 44.72 | 45.60 | 44.72 | 45.42 | - | 0.13% | 109 |
| Aug 4, 2025 | 44.86 | 45.36 | 44.86 | 45.36 | - | -0.18% | 25 |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | - | -0.57% | 3,720 |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | - | -0.35% | - |
| Jul 30, 2025 | 45.28 | 45.88 | 45.22 | 45.86 | - | 2.18% | 3,720 |
| Jul 29, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | - | -1.32% | 10 |
| Jul 28, 2025 | 44.86 | 45.48 | 44.86 | 45.48 | - | 0.18% | 10 |
| Jul 25, 2025 | 45.64 | 45.64 | 45.40 | 45.40 | - | -0.48% | 137 |
| Jul 24, 2025 | 45.64 | 45.64 | 45.62 | 45.62 | - | -1.04% | 100 |
| Jul 23, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | -0.77% | 25 |
| Jul 22, 2025 | 45.84 | 46.46 | 45.84 | 46.46 | - | 0.91% | 25 |
| Jul 21, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | - | 0.31% | - |
| Jul 18, 2025 | 45.34 | 45.90 | 45.34 | 45.90 | - | 1.32% | 120 |
| Jul 17, 2025 | 45.26 | 45.30 | 45.26 | 45.30 | - | 0.76% | 33 |
| Jul 16, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | - | -0.18% | 104 |
| Jul 15, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | - | -0.79% | 104 |
| Jul 14, 2025 | 44.80 | 45.40 | 44.80 | 45.40 | - | 0.44% | 104 |
| Jul 11, 2025 | 45.06 | 45.20 | 45.06 | 45.20 | - | 0.49% | 1,105 |
| Jul 10, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | - | -0.49% | - |
| Jul 9, 2025 | 44.82 | 45.72 | 44.82 | 45.20 | - | -2.63% | 210 |
| Jul 8, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | - | -0.39% | 6 |
| Jul 7, 2025 | 46.38 | 47.12 | 46.38 | 46.60 | - | 1.57% | 6 |
| Jul 4, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | - | 4.51% | 15 |
| Jul 3, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | - | -1.70% | - |
| Jul 2, 2025 | 44.80 | 44.80 | 44.66 | 44.66 | - | - | 15 |