Skip to main content
logo
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,780.00
+24.00 (0.64%)
Sep 5, 2025, 5:46 PM BST

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,746.003,780.003,726.003,780.003,780.000.64%384,921
Sep 4, 20253,756.003,770.453,732.003,756.003,756.000.32%304,126
Sep 3, 20253,718.003,746.003,672.003,744.003,744.000.48%332,054
Sep 2, 20253,710.003,732.563,694.003,726.003,726.000.05%515,584
Sep 1, 20253,740.003,750.003,708.003,724.003,724.00-0.32%222,927
Aug 29, 20253,742.003,764.003,726.003,736.003,736.00-0.27%444,878
Aug 28, 20253,790.003,798.003,740.003,746.003,746.00-1.27%703,601
Aug 27, 20253,820.003,832.003,786.003,794.003,794.00-0.52%364,616
Aug 26, 20253,818.003,858.003,775.253,814.003,814.00-2.00%773,283
Aug 22, 20253,932.003,948.003,888.003,892.003,892.00-1.32%341,551
Aug 21, 20253,988.003,998.003,896.003,944.003,944.00-1.30%488,495
Aug 20, 20253,934.004,004.003,904.003,996.003,996.001.68%554,710
Aug 19, 20253,904.003,934.003,878.003,930.003,930.000.98%358,089
Aug 18, 20253,900.003,902.003,876.003,892.003,892.000.26%428,905
Aug 15, 20253,886.003,890.003,838.003,882.003,882.00-0.05%757,919
Aug 14, 20253,856.003,892.003,848.003,884.003,884.000.88%393,543
Aug 13, 20253,864.003,894.003,829.743,850.003,850.00-0.26%1,303,521
Aug 12, 20253,888.003,902.003,852.003,860.003,860.00-0.31%711,010
Aug 11, 20253,792.003,872.003,782.003,872.003,872.002.27%570,185
Aug 8, 20253,816.003,830.003,774.003,786.003,786.00-0.47%1,387,346
Aug 7, 20253,670.003,806.003,642.003,804.003,804.004.16%1,113,004
Aug 6, 20253,630.003,718.003,552.003,652.003,652.00-6.88%1,817,402
Aug 5, 20253,926.003,948.723,914.003,922.003,922.000.10%825,633
Aug 4, 20253,930.003,942.003,901.003,918.003,918.00-0.36%483,685
Aug 1, 20253,924.003,962.003,914.003,932.003,932.00-0.35%2,307,921
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