Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 53.80
-0.20 (-0.37%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:C0Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 53.70 | 54.00 | 53.70 | 54.00 | 54.00 | 0.56% | 10 |
| Aug 24, 2026 | 53.00 | 53.70 | 53.00 | 53.70 | 53.70 | 2.09% | 30 |
| Aug 21, 2026 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 0.57% | 1,460 |
| Aug 20, 2026 | 51.20 | 52.30 | 51.20 | 52.30 | 52.30 | 4.60% | 920 |
| Aug 19, 2026 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | -5.48% | 50 |
| Aug 18, 2026 | 52.80 | 52.90 | 52.80 | 52.90 | 52.90 | -2.22% | 4 |
| Aug 17, 2026 | 53.90 | 54.10 | 53.20 | 54.10 | 54.10 | 0.37% | 297 |
| Aug 14, 2026 | 54.40 | 54.40 | 53.90 | 53.90 | 53.90 | -0.92% | 1,000 |
| Aug 13, 2026 | 53.70 | 54.40 | 53.70 | 54.40 | 54.40 | 2.45% | 8 |
| Aug 12, 2026 | 53.80 | 53.80 | 53.10 | 53.10 | 53.10 | -2.93% | 1,000 |
| Aug 11, 2026 | 55.20 | 55.20 | 54.70 | 54.70 | 54.70 | -2.84% | 340 |
| Aug 10, 2026 | 57.40 | 57.40 | 56.30 | 56.30 | 56.30 | -1.75% | 465 |
| Aug 7, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.88% | - |
| Aug 6, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.34% | - |
| Aug 5, 2026 | 56.70 | 59.80 | 56.70 | 59.80 | 59.80 | 5.28% | 23 |
| Aug 4, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -0.70% | - |
| Aug 3, 2026 | 58.30 | 58.30 | 57.20 | 57.20 | 57.20 | -2.05% | 75 |
| Jul 31, 2026 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | 0.17% | 170 |
| Jul 30, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | -0.68% | - |
| Jul 29, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.18% | 35 |
| Jul 28, 2026 | 57.20 | 59.40 | 57.20 | 59.40 | 59.40 | 4.58% | 500 |
| Jul 27, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.97% | - |
| Jul 24, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.59% | - |
| Jul 23, 2026 | 57.80 | 57.80 | 56.60 | 56.60 | 56.60 | -1.39% | 65 |
| Jul 22, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.35% | - |
| Jul 21, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.87% | 127 |
| Jul 20, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.35% | 50 |
| Jul 17, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 0.70% | - |
| Jul 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.52% | - |
| Jul 15, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.52% | - |
| Jul 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.52% | - |
| Jul 13, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.52% | 7 |
| Jul 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.35% | - |
| Jul 9, 2026 | 57.60 | 57.60 | 57.30 | 57.30 | 57.30 | -2.05% | 20 |
| Jul 8, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -1.68% | 178 |
| Jul 7, 2026 | 58.80 | 59.50 | 58.80 | 59.50 | 59.50 | -1.16% | 6 |
| Jul 6, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 1.52% | 170 |
| Jul 3, 2026 | 59.60 | 59.60 | 59.10 | 59.30 | 59.30 | 1.02% | 4,843 |
| Jul 2, 2026 | 57.50 | 58.70 | 57.50 | 58.70 | 58.70 | 3.53% | 107 |
| Jul 1, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -1.56% | - |
| Jun 30, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.77% | - |
| Jun 29, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 2.54% | - |
| Jun 26, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.08% | - |
| Jun 25, 2026 | 55.10 | 55.80 | 55.10 | 55.80 | 55.80 | 1.82% | 1 |
| Jun 24, 2026 | 53.60 | 54.80 | 53.60 | 54.80 | 54.80 | 4.58% | 170 |
| Jun 23, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Jun 22, 2026 | 52.30 | 52.60 | 52.30 | 52.60 | 52.60 | - | 1,000 |
| Jun 19, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.57% | 31 |
| Jun 18, 2026 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | -0.95% | 300 |
| Jun 17, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.31% | - |