Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 41.02
-0.12 (-0.29%)
At close: Sep 26, 2025
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 212 |
| Sep 25, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.10% | 212 |
| Sep 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.10% | 212 |
| Sep 23, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.34% | 212 |
| 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% | 1,000 |
| Sep 17, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -2.55% | 1,000 |
| 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% | 430 |
| Sep 12, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.42% | 430 |
| Sep 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.70% | 430 |
| 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% | 100 |
| 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% | 250 |
| 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 |
| Aug 14, 2025 | 44.32 | 45.44 | 44.32 | 45.44 | 45.44 | 2.11% | 249 |
| Aug 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.02% | 40 |
| Aug 12, 2025 | 44.50 | 44.96 | 44.50 | 44.96 | 44.96 | 1.95% | 40 |
| Aug 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.87% | 58 |
| Aug 8, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.74% | 111 |
| Aug 7, 2025 | 41.36 | 43.40 | 41.36 | 43.40 | 43.40 | 2.65% | 111 |
| Aug 6, 2025 | 45.22 | 45.22 | 41.36 | 42.28 | 42.28 | -6.91% | 250 |
| Aug 5, 2025 | 44.72 | 45.60 | 44.72 | 45.42 | 45.42 | 0.13% | 109 |
| Aug 4, 2025 | 44.86 | 45.36 | 44.86 | 45.36 | 45.36 | -0.18% | 25 |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.57% | 3,720 |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.35% | 3,720 |
| Jul 30, 2025 | 45.28 | 45.88 | 45.22 | 45.86 | 45.86 | 2.18% | 3,720 |
| Jul 29, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.32% | 10 |
| Jul 28, 2025 | 44.86 | 45.48 | 44.86 | 45.48 | 45.48 | 0.18% | 10 |
| Jul 25, 2025 | 45.64 | 45.64 | 45.40 | 45.40 | 45.40 | -0.48% | 137 |
| Jul 24, 2025 | 45.64 | 45.64 | 45.62 | 45.62 | 45.62 | -1.04% | 100 |
| Jul 23, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.77% | 25 |
| Jul 22, 2025 | 45.84 | 46.46 | 45.84 | 46.46 | 46.46 | 0.91% | 25 |