Coca-Cola HBC AG (FRA:CCKC)
Germany · Delayed Price · Currency is EUR 52.50
-1.50 (-2.78%)
At close: Feb 20, 2026
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Feb 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.94% | - |
| Feb 10, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Feb 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Feb 6, 2026 | 48.40 | 49.80 | 48.40 | 49.80 | 49.80 | 2.47% | 1 |
| Feb 5, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 1.25% | 45 |
| Feb 4, 2026 | 46.60 | 48.40 | 46.60 | 48.00 | 48.00 | 2.56% | 306 |
| Feb 3, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | 3.54% | 136 |
| Feb 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jan 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Jan 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.90% | - |
| Jan 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jan 27, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jan 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Jan 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Jan 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Jan 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Jan 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Jan 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jan 13, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 12, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 9, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Jan 8, 2026 | 42.20 | 45.00 | 42.20 | 45.00 | 45.00 | 6.64% | 58 |
| Jan 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jan 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Jan 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Jan 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Dec 30, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Dec 29, 2025 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 1.38% | 2 |
| Dec 23, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 0.46% | 32 |
| Dec 22, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | 0.46% | 60 |
| Dec 19, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Dec 18, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | 1.40% | 32 |
| Dec 17, 2025 | 42.00 | 42.80 | 42.00 | 42.80 | 42.80 | 1.42% | 10 |
| Dec 16, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Dec 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Dec 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Dec 11, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Dec 10, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Dec 9, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Dec 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |