Skip to main content
logo
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,932.00
-14.00 (-0.35%)
Aug 1, 2025, 5:15 PM BST

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,924.003,962.003,914.003,932.003,932.00-0.35%2,307,818
Jul 31, 20253,952.003,972.003,920.003,946.003,946.00-0.45%389,645
Jul 30, 20253,950.003,964.003,928.003,964.003,964.000.76%279,547
Jul 29, 20253,912.003,958.003,912.003,934.003,934.000.56%852,323
Jul 28, 20253,932.003,966.003,902.003,912.003,912.00-1.61%362,274
Jul 25, 20253,994.003,996.003,928.003,976.003,976.00-0.35%353,884
Jul 24, 20253,982.004,010.003,960.003,990.003,990.000.30%331,832
Jul 23, 20254,048.004,058.003,961.723,978.003,978.00-1.39%373,057
Jul 22, 20254,000.004,034.003,988.004,034.004,034.000.55%732,841
Jul 21, 20254,000.004,016.003,990.004,012.004,012.000.10%218,685
Jul 18, 20253,974.004,022.003,962.004,008.004,008.001.42%1,678,430
Jul 17, 20253,938.003,960.003,916.003,952.003,952.000.66%319,929
Jul 16, 20253,942.003,958.003,920.003,926.003,926.00-0.36%425,357
Jul 15, 20253,950.003,956.003,922.003,940.003,940.00-0.35%1,851,383
Jul 14, 20253,914.003,974.003,906.003,954.003,954.000.87%287,165
Jul 11, 20253,908.003,942.003,904.003,920.003,920.000.20%293,992
Jul 10, 20253,928.003,942.003,868.003,912.003,912.00-0.31%387,914
Jul 9, 20253,926.003,962.003,902.003,924.003,924.000.31%488,097
Jul 8, 20253,998.004,010.003,882.003,912.003,912.00-2.35%612,063
Jul 7, 20254,032.004,070.004,006.004,006.004,006.00-0.64%317,329
Jul 4, 20253,978.004,032.003,966.004,032.004,032.001.72%428,187
Jul 3, 20253,818.003,986.003,818.003,964.003,964.003.93%552,453
Jul 2, 20253,890.003,892.493,810.003,814.003,814.00-1.45%2,324,187
Jul 1, 20253,820.003,872.003,802.003,870.003,870.001.74%3,466,007
Jun 30, 20253,794.003,830.003,784.003,804.003,804.000.96%2,223,972
Jun 27, 20253,786.003,820.003,752.003,768.003,768.00-0.48%283,008
Jun 26, 20253,758.003,812.003,744.003,786.003,786.000.53%474,044
Jun 25, 20253,844.003,852.143,766.003,766.003,766.00-2.18%580,446
Jun 24, 20253,886.003,886.003,830.003,850.003,850.00-1,123,298
Jun 23, 20253,848.003,886.003,844.003,850.003,850.00-0.72%268,051
Jun 20, 20253,870.003,886.003,856.003,878.003,878.000.57%736,016
Jun 19, 20253,904.003,914.003,850.003,856.003,856.00-1.33%220,945
Jun 18, 20253,862.003,924.003,858.003,908.003,908.001.30%381,209
Jun 17, 20253,888.003,900.003,846.003,858.003,858.00-1.53%579,510
Jun 16, 20253,940.003,956.003,900.003,918.003,918.00-0.71%436,060
Jun 13, 20253,926.003,954.003,910.003,946.003,946.00-0.30%701,109
Jun 12, 20253,922.003,960.003,918.003,958.003,958.000.82%850,722
Jun 11, 20253,894.003,966.003,886.043,926.003,926.000.77%357,099
Jun 10, 20253,880.003,914.003,876.003,896.003,896.000.46%425,875
Jun 9, 20253,896.003,910.003,868.003,878.003,878.00-0.46%199,480
Jun 6, 20253,902.003,916.003,890.003,896.003,896.00-0.20%260,328
Jun 5, 20253,912.003,924.003,880.003,904.003,904.00-0.36%1,293,472
Jun 4, 20253,900.003,918.003,855.003,918.003,918.000.62%3,395,989
Jun 3, 20253,914.003,922.003,886.003,894.003,894.000.10%1,511,715
Jun 2, 20253,858.003,900.003,854.003,890.003,890.000.73%388,876
May 30, 20253,870.003,884.003,848.793,862.003,862.000.52%3,279,364
May 29, 20253,874.003,877.283,830.003,842.003,842.00-2.39%475,995
May 28, 20253,986.003,998.003,912.003,936.003,849.29-1.35%692,109
May 27, 20254,092.004,102.003,984.003,990.003,902.10-0.45%1,223,047
May 23, 20254,010.004,024.003,958.004,008.003,919.71-0.05%5,390,532