Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 49.25
-4.35 (-8.12%)
At close: Sep 18, 2026
FRA:C0Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 53.50 | 53.50 | 49.25 | 49.25 | 49.25 | -8.12% | 210 |
| Sep 17, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.19% | - |
| Sep 16, 2026 | 53.90 | 53.90 | 53.70 | 53.70 | 53.70 | -0.19% | 342 |
| Sep 15, 2026 | 53.70 | 53.80 | 53.70 | 53.80 | 53.80 | 2.28% | 141 |
| Sep 14, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.57% | 275 |
| Sep 11, 2026 | 52.60 | 52.60 | 52.30 | 52.30 | 52.30 | 1.16% | 21 |
| Sep 10, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.52% | - |
| Sep 9, 2026 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | 1.55% | 2,000 |
| Sep 8, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.34% | - |
| Sep 7, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.95% | 7 |
| Sep 4, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.19% | - |
| Sep 3, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 2, 2026 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | - | 50 |
| Sep 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.30% | - |
| Aug 31, 2026 | 53.30 | 53.70 | 53.30 | 53.70 | 53.70 | - | 10 |
| Aug 28, 2026 | 53.30 | 53.70 | 53.30 | 53.70 | 53.70 | -0.37% | 10 |
| Aug 27, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.19% | 364 |
| Aug 26, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.37% | - |
| 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 |