Coca-Cola HBC AG (FRA:CCKC)
Germany · Delayed Price · Currency is EUR 54.50
-0.50 (-0.91%)
At close: Jun 26, 2026
FRA:CCKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | - |
| Jun 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Jun 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jun 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jun 15, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | 1 |
| Jun 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jun 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jun 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Jun 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Jun 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Jun 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Jun 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Jun 3, 2026 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Jun 2, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -0.41% | 235 |
| Jun 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| May 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| May 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| May 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| May 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 25, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| May 22, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | 31 |
| May 21, 2026 | 48.20 | 49.20 | 48.20 | 49.20 | 49.20 | 0.41% | 31 |
| May 20, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 2.94% | 20 |
| May 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| May 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| May 15, 2026 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | -0.15% | - |
| May 14, 2026 | 48.60 | 49.20 | 48.60 | 49.20 | 48.07 | - | 9 |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.07 | 2.93% | - |
| May 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.71 | -1.24% | - |
| May 11, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.29 | -1.22% | - |
| May 8, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 47.88 | -2.97% | 150 |
| May 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.34 | - | - |
| May 6, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 49.34 | 3.06% | - |
| May 5, 2026 | 49.20 | 49.20 | 49.00 | 49.00 | 47.88 | -2.97% | 10 |
| May 4, 2026 | 49.60 | 50.50 | 49.60 | 50.50 | 49.34 | 4.77% | 5 |
| Apr 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.10 | - | - |
| Apr 29, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.10 | 1.69% | - |
| Apr 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 46.32 | 1.72% | - |
| Apr 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.53 | -2.10% | - |
| Apr 24, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.51 | -0.83% | - |
| Apr 23, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.90 | -0.83% | - |
| Apr 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 47.29 | -3.20% | - |
| Apr 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.86 | - | - |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.86 | - | - |
| Apr 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.86 | 0.81% | - |