Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 47.70
-1.20 (-2.45%)
Last updated: Apr 23, 2026, 1:56 PM CET
FRA:C0Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | - | -4.09% | - |
| Apr 22, 2026 | 47.10 | 48.90 | 47.10 | 48.90 | 48.90 | -1.01% | 1,000 |
| Apr 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.37% | - |
| Apr 20, 2026 | 48.65 | 50.60 | 48.65 | 50.60 | 50.60 | 0.40% | 62 |
| Apr 17, 2026 | 48.50 | 50.40 | 48.50 | 50.40 | 50.40 | -3.63% | 500 |
| Apr 16, 2026 | 48.15 | 52.30 | 48.15 | 52.30 | 52.30 | 6.95% | 10 |
| Apr 15, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.82% | - |
| Apr 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | - |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.03% | - |
| Apr 10, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -3.19% | - |
| Apr 9, 2026 | 49.15 | 50.10 | 49.15 | 50.10 | 50.10 | 5.14% | 100 |
| Apr 8, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.74% | - |
| Apr 7, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.13% | - |
| Apr 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - | - |
| Apr 1, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -5.01% | - |
| Mar 31, 2026 | 47.36 | 49.86 | 47.36 | 49.86 | 49.86 | 1.01% | 10 |
| Mar 30, 2026 | 47.14 | 49.36 | 47.14 | 49.36 | 49.36 | 3.83% | 161 |
| Mar 27, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.59% | - |
| Mar 26, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -2.09% | - |
| Mar 25, 2026 | 47.38 | 48.84 | 47.38 | 48.84 | 48.84 | 3.91% | 1 |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.71% | - |
| Mar 23, 2026 | 45.78 | 47.82 | 45.78 | 47.82 | 47.82 | -0.42% | 270 |
| Mar 20, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -3.65% | - |
| Mar 19, 2026 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -2.08% | - |
| Mar 18, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -3.51% | - |
| Mar 17, 2026 | 52.35 | 52.75 | 52.35 | 52.75 | 52.75 | 0.19% | 1,000 |
| Mar 16, 2026 | 50.90 | 52.65 | 50.90 | 52.65 | 52.65 | 3.24% | 84 |
| Mar 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.10% | - |
| Mar 12, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.11% | - |
| Mar 11, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 3.57% | - |
| Mar 10, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.60% | - |
| Mar 9, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -2.91% | - |
| Mar 6, 2026 | 50.35 | 51.75 | 50.35 | 51.55 | 51.55 | 1.48% | 274 |
| Mar 5, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Mar 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.87% | - |
| Mar 3, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -2.88% | - |
| Mar 2, 2026 | 52.75 | 53.85 | 52.75 | 53.85 | 53.85 | 2.28% | 100 |
| Feb 27, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.94% | - |
| Feb 26, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - | - |
| Feb 25, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.75% | - |
| Feb 24, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -2.55% | - |
| Feb 23, 2026 | 53.40 | 54.95 | 53.40 | 54.95 | 54.95 | 0.27% | 100 |
| 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 |