Coca-Cola HBC AG (LON:CCH)
3,618.00
+12.00 (0.33%)
Sep 26, 2025, 4:35 PM BST
Coca-Cola HBC AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 3,610.00 | 3,624.00 | 3,580.00 | 3,618.00 | 3,618.00 | 0.33% | 285,376 |
Sep 25, 2025 | 3,586.00 | 3,622.00 | 3,582.00 | 3,606.00 | 3,606.00 | 0.28% | 334,785 |
Sep 24, 2025 | 3,594.00 | 3,612.00 | 3,578.00 | 3,596.00 | 3,596.00 | 0.39% | 373,345 |
Sep 23, 2025 | 3,602.00 | 3,648.00 | 3,581.82 | 3,582.00 | 3,582.00 | -0.39% | 381,625 |
Sep 22, 2025 | 3,622.00 | 3,634.66 | 3,596.00 | 3,596.00 | 3,596.00 | -1.32% | 269,785 |
Sep 19, 2025 | 3,570.00 | 3,646.00 | 3,570.00 | 3,644.00 | 3,644.00 | 2.07% | 1,233,494 |
Sep 18, 2025 | 3,594.00 | 3,598.00 | 3,566.00 | 3,570.00 | 3,570.00 | -0.67% | 489,068 |
Sep 17, 2025 | 3,610.00 | 3,628.00 | 3,588.00 | 3,594.00 | 3,594.00 | -0.11% | 563,203 |
Sep 16, 2025 | 3,680.00 | 3,686.00 | 3,598.00 | 3,598.00 | 3,598.00 | -2.49% | 620,284 |
Sep 15, 2025 | 3,728.00 | 3,730.00 | 3,686.00 | 3,690.00 | 3,690.00 | -0.70% | 389,355 |
Sep 12, 2025 | 3,710.00 | 3,730.00 | 3,694.00 | 3,716.00 | 3,716.00 | 0.05% | 264,046 |
Sep 11, 2025 | 3,702.00 | 3,716.00 | 3,685.35 | 3,714.00 | 3,714.00 | 0.22% | 396,496 |
Sep 10, 2025 | 3,760.00 | 3,778.00 | 3,700.00 | 3,706.00 | 3,706.00 | -1.12% | 360,203 |
Sep 9, 2025 | 3,748.00 | 3,756.00 | 3,710.00 | 3,748.00 | 3,748.00 | 0.27% | 317,241 |
Sep 8, 2025 | 3,762.00 | 3,784.00 | 3,732.00 | 3,738.00 | 3,738.00 | -1.11% | 366,528 |
Sep 5, 2025 | 3,746.00 | 3,780.00 | 3,726.00 | 3,780.00 | 3,780.00 | 0.64% | 384,967 |
Sep 4, 2025 | 3,756.00 | 3,770.45 | 3,732.00 | 3,756.00 | 3,756.00 | 0.32% | 304,126 |
Sep 3, 2025 | 3,718.00 | 3,746.00 | 3,672.00 | 3,744.00 | 3,744.00 | 0.48% | 332,054 |
Sep 2, 2025 | 3,710.00 | 3,732.56 | 3,694.00 | 3,726.00 | 3,726.00 | 0.05% | 515,584 |
Sep 1, 2025 | 3,740.00 | 3,750.00 | 3,708.00 | 3,724.00 | 3,724.00 | -0.32% | 222,927 |
Aug 29, 2025 | 3,742.00 | 3,764.00 | 3,726.00 | 3,736.00 | 3,736.00 | -0.27% | 444,878 |
Aug 28, 2025 | 3,790.00 | 3,798.00 | 3,740.00 | 3,746.00 | 3,746.00 | -1.27% | 703,601 |
Aug 27, 2025 | 3,820.00 | 3,832.00 | 3,786.00 | 3,794.00 | 3,794.00 | -0.52% | 364,616 |
Aug 26, 2025 | 3,818.00 | 3,858.00 | 3,775.25 | 3,814.00 | 3,814.00 | -2.00% | 773,283 |
Aug 22, 2025 | 3,932.00 | 3,948.00 | 3,888.00 | 3,892.00 | 3,892.00 | -1.32% | 341,551 |
Aug 21, 2025 | 3,988.00 | 3,998.00 | 3,896.00 | 3,944.00 | 3,944.00 | -1.30% | 488,495 |
Aug 20, 2025 | 3,934.00 | 4,004.00 | 3,904.00 | 3,996.00 | 3,996.00 | 1.68% | 554,710 |
Aug 19, 2025 | 3,904.00 | 3,934.00 | 3,878.00 | 3,930.00 | 3,930.00 | 0.98% | 358,089 |
Aug 18, 2025 | 3,900.00 | 3,902.00 | 3,876.00 | 3,892.00 | 3,892.00 | 0.26% | 428,905 |
Aug 15, 2025 | 3,886.00 | 3,890.00 | 3,838.00 | 3,882.00 | 3,882.00 | -0.05% | 757,919 |
Aug 14, 2025 | 3,856.00 | 3,892.00 | 3,848.00 | 3,884.00 | 3,884.00 | 0.88% | 393,543 |
Aug 13, 2025 | 3,864.00 | 3,894.00 | 3,829.74 | 3,850.00 | 3,850.00 | -0.26% | 1,303,521 |
Aug 12, 2025 | 3,888.00 | 3,902.00 | 3,852.00 | 3,860.00 | 3,860.00 | -0.31% | 711,010 |
Aug 11, 2025 | 3,792.00 | 3,872.00 | 3,782.00 | 3,872.00 | 3,872.00 | 2.27% | 570,185 |
Aug 8, 2025 | 3,816.00 | 3,830.00 | 3,774.00 | 3,786.00 | 3,786.00 | -0.47% | 1,387,346 |
Aug 7, 2025 | 3,670.00 | 3,806.00 | 3,642.00 | 3,804.00 | 3,804.00 | 4.16% | 1,113,004 |
Aug 6, 2025 | 3,630.00 | 3,718.00 | 3,552.00 | 3,652.00 | 3,652.00 | -6.88% | 1,817,402 |
Aug 5, 2025 | 3,926.00 | 3,948.72 | 3,914.00 | 3,922.00 | 3,922.00 | 0.10% | 825,633 |
Aug 4, 2025 | 3,930.00 | 3,942.00 | 3,901.00 | 3,918.00 | 3,918.00 | -0.36% | 483,685 |
Aug 1, 2025 | 3,924.00 | 3,962.00 | 3,914.00 | 3,932.00 | 3,932.00 | -0.35% | 2,307,921 |
Jul 31, 2025 | 3,952.00 | 3,972.00 | 3,920.00 | 3,946.00 | 3,946.00 | -0.45% | 389,645 |
Jul 30, 2025 | 3,950.00 | 3,964.00 | 3,928.00 | 3,964.00 | 3,964.00 | 0.76% | 279,547 |
Jul 29, 2025 | 3,912.00 | 3,958.00 | 3,912.00 | 3,934.00 | 3,934.00 | 0.56% | 852,323 |
Jul 28, 2025 | 3,932.00 | 3,966.00 | 3,902.00 | 3,912.00 | 3,912.00 | -1.61% | 362,274 |
Jul 25, 2025 | 3,994.00 | 3,996.00 | 3,928.00 | 3,976.00 | 3,976.00 | -0.35% | 353,884 |
Jul 24, 2025 | 3,982.00 | 4,010.00 | 3,960.00 | 3,990.00 | 3,990.00 | 0.30% | 331,832 |
Jul 23, 2025 | 4,048.00 | 4,058.00 | 3,961.72 | 3,978.00 | 3,978.00 | -1.39% | 373,057 |
Jul 22, 2025 | 4,000.00 | 4,034.00 | 3,988.00 | 4,034.00 | 4,034.00 | 0.55% | 732,841 |
Jul 21, 2025 | 4,000.00 | 4,016.00 | 3,990.00 | 4,012.00 | 4,012.00 | 0.10% | 218,685 |
Jul 18, 2025 | 3,974.00 | 4,022.00 | 3,962.00 | 4,008.00 | 4,008.00 | 1.42% | 1,678,430 |