Coca-Cola HBC AG (FRA:CCKC)
Germany · Delayed Price · Currency is EUR 48.20
-0.20 (-0.41%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:CCKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | - | - | - |
| 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% | - |
| Apr 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.46 | -1.78% | - |
| Apr 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.34 | 1.00% | - |
| Apr 14, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 48.86 | -1.96% | 300 |
| Apr 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.83 | 2.41% | - |
| Apr 10, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.66 | -1.39% | - |
| Apr 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.34 | 1.81% | - |
| Apr 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.46 | 2.06% | - |
| Apr 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.49 | 1.25% | - |
| Apr 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.90 | -1.23% | - |
| Apr 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.49 | - | - |
| Mar 31, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.49 | 0.41% | - |
| Mar 30, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 47.29 | -1.63% | - |
| Mar 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.07 | 0.41% | - |
| Mar 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.88 | 0.82% | - |
| Mar 25, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.49 | 0.83% | - |
| Mar 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.10 | -0.41% | - |
| Mar 23, 2026 | 47.00 | 48.40 | 47.00 | 48.40 | 47.29 | -1.63% | 1 |