Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 48.80
-0.20 (-0.41%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:C0Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | - | 0.20% | - |
| Jun 1, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.21% | - |
| May 29, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.20% | - |
| May 28, 2026 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 1.73% | 180 |
| May 27, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.61% | - |
| May 26, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.10% | - |
| May 25, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.20% | 20 |
| May 22, 2026 | 49.20 | 50.10 | 49.20 | 50.10 | 50.10 | 2.98% | 500 |
| May 21, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.10% | - |
| May 20, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| May 19, 2026 | 47.85 | 48.40 | 47.85 | 48.40 | 48.40 | 0.10% | 430 |
| May 18, 2026 | 46.95 | 48.35 | 46.95 | 48.35 | 48.35 | 1.68% | 62 |
| May 15, 2026 | 47.20 | 47.55 | 47.20 | 47.55 | 47.55 | -2.96% | 50 |
| May 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.34% | 79 |
| May 13, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 48.35 | 1.02% | - |
| May 12, 2026 | 48.05 | 49.05 | 48.05 | 49.05 | 47.86 | 0.72% | 880 |
| May 11, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 47.52 | -1.62% | - |
| May 8, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 48.30 | 0.61% | - |
| May 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.01 | -4.28% | - |
| May 6, 2026 | 50.30 | 51.40 | 50.30 | 51.40 | 50.16 | 1.78% | 3,500 |
| May 5, 2026 | 49.45 | 50.50 | 49.45 | 50.50 | 49.28 | 0.40% | 3,443 |
| May 4, 2026 | 49.95 | 50.30 | 49.95 | 50.30 | 49.08 | 0.90% | 200 |
| Apr 30, 2026 | 48.60 | 49.85 | 48.60 | 49.85 | 48.64 | 2.78% | 68 |
| Apr 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.33 | -0.82% | - |
| Apr 28, 2026 | 47.65 | 48.90 | 47.65 | 48.90 | 47.72 | 2.09% | 310 |
| Apr 27, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 46.74 | -1.34% | 6 |
| Apr 24, 2026 | 46.10 | 48.55 | 46.10 | 48.55 | 47.37 | 1.78% | 76 |
| Apr 23, 2026 | 46.90 | 47.70 | 46.90 | 47.70 | 46.54 | -2.45% | 4 |
| Apr 22, 2026 | 47.10 | 48.90 | 47.10 | 48.90 | 47.72 | -1.01% | 1,000 |
| Apr 21, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.20 | -2.37% | - |
| Apr 20, 2026 | 48.65 | 50.60 | 48.65 | 50.60 | 49.37 | 0.40% | 62 |
| Apr 17, 2026 | 48.50 | 50.40 | 48.50 | 50.40 | 49.18 | -3.63% | 500 |
| Apr 16, 2026 | 48.15 | 52.30 | 48.15 | 52.30 | 51.03 | 6.95% | 10 |
| Apr 15, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.72 | 0.82% | - |
| Apr 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.33 | -1.02% | - |
| Apr 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.81 | 1.03% | - |
| Apr 10, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 47.33 | -3.19% | - |
| Apr 9, 2026 | 49.15 | 50.10 | 49.15 | 50.10 | 48.89 | 5.14% | 100 |
| Apr 8, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 46.50 | 0.74% | - |
| Apr 7, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 46.15 | -0.13% | - |
| Apr 2, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 46.21 | - | - |
| Apr 1, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 46.21 | -5.01% | - |
| Mar 31, 2026 | 47.36 | 49.86 | 47.36 | 49.86 | 48.65 | 1.01% | 10 |
| Mar 30, 2026 | 47.14 | 49.36 | 47.14 | 49.36 | 48.16 | 3.83% | 161 |
| Mar 27, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 46.39 | -0.59% | - |
| Mar 26, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 46.66 | -2.09% | - |
| Mar 25, 2026 | 47.38 | 48.84 | 47.38 | 48.84 | 47.66 | 3.91% | 1 |
| Mar 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.86 | -1.71% | - |
| Mar 23, 2026 | 45.78 | 47.82 | 45.78 | 47.82 | 46.66 | -0.42% | 270 |
| Mar 20, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 46.86 | -3.65% | - |