Skip to main content
logo
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,552.00
+58.00 (1.66%)
Oct 17, 2025, 10:44 AM BST

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20253,522.003,554.003,498.003,544.003,544.001.43%153,478
Oct 16, 20253,402.003,494.003,402.003,494.003,494.002.83%395,136
Oct 15, 20253,414.003,421.003,378.003,398.003,398.00-0.35%533,587
Oct 14, 20253,398.003,416.003,386.003,410.003,410.000.83%382,169
Oct 13, 20253,380.003,398.003,357.543,382.003,382.000.30%1,102,218
Oct 10, 20253,372.003,388.003,350.003,372.003,372.000.78%354,809
Oct 9, 20253,350.003,364.003,328.003,346.003,346.00-0.30%424,845
Oct 8, 20253,350.003,362.003,330.003,356.003,356.000.30%517,159
Oct 7, 20253,352.003,352.003,306.003,346.003,346.000.54%559,431
Oct 6, 20253,292.003,340.003,270.003,328.003,328.000.67%594,130
Oct 3, 20253,362.003,376.003,306.003,306.003,306.00-1.67%692,183
Oct 2, 20253,412.003,414.403,314.003,362.003,362.00-0.94%1,294,955
Oct 1, 20253,480.003,490.003,394.003,394.003,394.00-3.14%632,655
Sep 30, 20253,466.003,510.003,408.003,504.003,504.000.69%988,323
Sep 29, 20253,622.003,646.003,470.003,480.003,480.00-3.81%808,414
Sep 26, 20253,610.003,624.003,580.003,618.003,618.000.33%285,468
Sep 25, 20253,586.003,622.003,582.003,606.003,606.000.28%334,785
Sep 24, 20253,594.003,612.003,578.003,596.003,596.000.39%373,345
Sep 23, 20253,602.003,648.003,581.823,582.003,582.00-0.39%381,625
Sep 22, 20253,622.003,634.663,596.003,596.003,596.00-1.32%269,785
Sep 19, 20253,570.003,646.003,570.003,644.003,644.002.07%1,233,494
Sep 18, 20253,594.003,598.003,566.003,570.003,570.00-0.67%489,068
Sep 17, 20253,610.003,628.003,588.003,594.003,594.00-0.11%563,203
Sep 16, 20253,680.003,686.003,598.003,598.003,598.00-2.49%620,284
Sep 15, 20253,728.003,730.003,686.003,690.003,690.00-0.70%389,355
Sep 12, 20253,710.003,730.003,694.003,716.003,716.000.05%264,046
Sep 11, 20253,702.003,716.003,685.353,714.003,714.000.22%396,496
Sep 10, 20253,760.003,778.003,700.003,706.003,706.00-1.12%360,203
Sep 9, 20253,748.003,756.003,710.003,748.003,748.000.27%317,241
Sep 8, 20253,762.003,784.003,732.003,738.003,738.00-1.11%366,528
Sep 5, 20253,746.003,780.003,726.003,780.003,780.000.64%384,967
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