Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 45.70
-0.16 (-0.35%)
Last updated: Jul 31, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | - | -0.57% | - |
| 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 |
| Jul 1, 2025 | 44.28 | 44.68 | 44.28 | 44.66 | - | 0.22% | 100 |
| Jun 30, 2025 | 43.84 | 44.56 | 43.84 | 44.56 | - | 0.81% | 60 |
| Jun 27, 2025 | 44.24 | 44.24 | 44.20 | 44.20 | - | - | 146 |
| Jun 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | - | -0.99% | - |
| Jun 25, 2025 | 44.94 | 44.94 | 44.64 | 44.64 | - | -0.58% | 2 |
| Jun 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | - | 0.13% | - |
| Jun 23, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | - | -1.92% | 463 |
| Jun 20, 2025 | 45.26 | 45.72 | 45.26 | 45.72 | - | 0.13% | 463 |
| Jun 19, 2025 | 45.72 | 45.72 | 45.66 | 45.66 | - | -0.87% | 1,000 |
| Jun 18, 2025 | 45.20 | 46.06 | 45.20 | 46.06 | - | 0.96% | 480 |
| Jun 17, 2025 | 45.60 | 45.62 | 45.60 | 45.62 | - | -0.91% | 464 |
| Jun 16, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | - | 0.52% | 133 |
| Jun 13, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -1.80% | 133 |
| Jun 12, 2025 | 46.12 | 46.64 | 46.12 | 46.64 | - | 1.92% | 133 |
| Jun 11, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | - | -1.51% | 22 |
| Jun 10, 2025 | 45.86 | 46.46 | 45.86 | 46.46 | - | 0.87% | 32 |
| Jun 9, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | - | -0.09% | - |
| Jun 6, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | - | 0.17% | 510 |
| Jun 5, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | - | -0.48% | 510 |
| Jun 4, 2025 | 46.24 | 46.24 | 45.64 | 46.24 | - | -0.13% | 510 |
| Jun 3, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | - | -0.17% | 10 |
| Jun 2, 2025 | 45.40 | 46.38 | 45.40 | 46.38 | - | 1.89% | 43 |
| May 30, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | - | -0.83% | 1,225 |
| May 29, 2025 | 46.58 | 46.58 | 45.88 | 45.90 | - | -2.84% | 1,225 |
| May 28, 2025 | 47.18 | 47.44 | 47.18 | 47.24 | - | -1.01% | 967 |
| May 27, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | - | 1.71% | 500 |
| May 26, 2025 | 47.92 | 47.92 | 46.92 | 46.92 | - | -0.42% | 95 |