Skip to main content
logo
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,864.00
+34.00 (0.89%)
At close: Dec 19, 2025

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,802.003,884.003,794.003,864.003,864.000.89%1,815,971
Dec 18, 20253,782.003,830.003,778.003,830.003,830.001.32%479,571
Dec 17, 20253,728.003,780.003,726.003,780.003,780.001.18%3,905,528
Dec 16, 20253,764.003,766.003,730.003,736.003,736.00-0.11%315,971
Dec 15, 20253,716.003,758.003,708.003,740.003,740.001.19%385,405
Dec 12, 20253,660.003,718.003,660.003,696.003,696.000.54%345,127
Dec 11, 20253,658.003,694.003,644.003,676.003,676.000.71%1,048,932
Dec 10, 20253,632.003,668.003,612.003,650.003,650.000.22%326,795
Dec 9, 20253,642.003,676.003,604.003,642.003,642.00-0.33%320,507
Dec 8, 20253,686.003,692.003,647.453,654.003,654.00-0.87%343,694
Dec 5, 20253,684.003,710.003,678.003,686.003,686.000.05%197,154
Dec 4, 20253,704.003,712.003,672.003,684.003,684.00-0.43%481,729
Dec 3, 20253,772.003,772.003,690.003,700.003,700.00-1.70%423,683
Dec 2, 20253,810.003,840.003,762.003,764.003,764.00-1.21%682,692
Dec 1, 20253,774.003,818.003,774.003,810.003,810.000.58%413,729
Nov 28, 20253,788.003,824.003,766.003,788.003,788.000.11%377,771
Nov 27, 20253,782.003,810.003,752.003,784.003,784.00-252,310
Nov 26, 20253,788.003,802.003,754.003,784.003,784.00-0.47%476,422
Nov 25, 20253,690.003,826.003,678.003,802.003,802.003.04%818,801
Nov 24, 20253,698.003,710.003,666.003,690.003,690.000.65%1,200,311
Nov 21, 20253,584.003,666.003,574.003,666.003,666.002.46%927,391
Nov 20, 20253,564.003,588.003,540.003,578.003,578.000.51%404,017
Nov 19, 20253,582.003,620.003,560.003,560.003,560.00-0.45%1,016,075
Nov 18, 20253,606.003,652.003,570.003,576.003,576.00-1.43%684,305
Nov 17, 20253,624.003,656.003,608.003,628.003,628.000.33%258,961
Nov 14, 20253,664.003,668.003,616.003,616.003,616.00-1.15%834,970
Nov 13, 20253,694.003,734.003,658.003,658.003,658.00-0.87%547,148
Nov 12, 20253,670.003,706.003,654.003,690.003,690.000.65%493,349
Nov 11, 20253,606.003,666.003,592.003,666.003,666.002.12%823,495
Nov 10, 20253,554.003,600.893,554.003,590.003,590.000.90%546,574
Nov 7, 20253,514.003,566.003,508.003,558.003,558.001.25%766,747
Nov 6, 20253,502.003,516.003,470.003,514.003,514.00-0.17%1,037,636
Nov 5, 20253,468.003,536.003,464.003,520.003,520.001.68%489,673
Nov 4, 20253,452.003,468.003,406.003,462.003,462.000.06%399,384
Nov 3, 20253,454.003,480.003,436.003,460.003,460.000.17%484,676
Oct 31, 20253,478.003,478.003,446.003,454.003,454.00-0.35%438,073
Oct 30, 20253,468.003,480.003,432.003,466.003,466.00-0.12%481,623
Oct 29, 20253,474.003,504.003,454.003,470.003,470.00-0.74%428,019
Oct 28, 20253,488.003,500.003,460.003,496.003,496.000.52%858,615
Oct 27, 20253,458.003,478.003,441.203,478.003,478.000.52%600,848
Oct 24, 20253,466.003,484.003,450.003,460.003,460.00-0.46%451,739
Oct 23, 20253,454.003,476.003,432.003,476.003,476.000.06%594,117
Oct 22, 20253,520.003,522.003,410.803,474.003,474.00-0.91%1,875,351
Oct 21, 20253,490.003,552.003,372.003,506.003,506.00-0.90%1,250,612
Oct 20, 20253,502.003,556.003,502.003,538.003,538.00-0.51%378,610
Oct 17, 20253,522.003,574.003,498.003,556.003,556.001.77%1,036,270
Oct 16, 20253,402.003,494.003,402.003,494.003,494.002.83%1,082,050
Oct 15, 20253,414.003,422.003,378.003,398.003,398.00-0.35%533,587
Oct 14, 20253,398.003,418.003,386.003,410.003,410.000.83%382,169
Oct 13, 20253,380.003,398.003,356.003,382.003,382.000.30%1,102,219