Coca-Cola HBC AG (FRA:C0Q)
Germany · Delayed Price · Currency is EUR 53.40
-1.40 (-2.55%)
At close: Oct 23, 2026
FRA:C0Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 54.60 | 54.60 | 53.40 | 53.40 | 53.40 | -2.55% | 64 |
| Oct 22, 2026 | 53.70 | 54.80 | 53.70 | 54.80 | 54.80 | 0.74% | 10 |
| Oct 21, 2026 | 53.80 | 54.40 | 53.80 | 54.40 | 54.40 | 3.42% | 50 |
| Oct 20, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.57% | - |
| Oct 19, 2026 | 51.90 | 52.90 | 51.90 | 52.90 | 52.90 | -0.38% | 94 |
| Oct 16, 2026 | 52.20 | 53.10 | 52.20 | 53.10 | 53.10 | 3.71% | 41 |
| Oct 15, 2026 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -2.29% | 287 |
| Oct 14, 2026 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 0.96% | 122 |
| Oct 13, 2026 | 51.40 | 51.90 | 51.40 | 51.90 | 51.90 | 2.37% | 114 |
| Oct 12, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.80% | - |
| Oct 9, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.62% | - |
| Oct 8, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.60% | - |
| Oct 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.99% | - |
| Oct 6, 2026 | 50.20 | 50.30 | 50.20 | 50.30 | 50.30 | 0.20% | 37 |
| Oct 5, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.41% | 24 |
| Oct 2, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.56% | - |
| Oct 1, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | - |
| Sep 30, 2026 | 50.70 | 51.20 | 50.70 | 51.20 | 51.20 | -0.39% | 169 |
| Sep 29, 2026 | 49.95 | 51.40 | 49.95 | 51.40 | 51.40 | 0.98% | 140 |
| Sep 28, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.20% | - |
| Sep 25, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.20% | - |
| Sep 24, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -1.74% | - |
| Sep 23, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.58% | - |
| Sep 22, 2026 | 49.60 | 51.90 | 49.60 | 51.90 | 51.90 | 4.53% | 122 |
| Sep 21, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.81% | - |
| 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 |