Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,114.00
-58.00 (-1.39%)
May 15, 2026, 4:50 PM GMT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,166.00 | 4,176.00 | 4,114.00 | 4,114.00 | 4,114.00 | -1.39% | 2,116,672 |
| May 14, 2026 | 4,192.00 | 4,224.00 | 4,164.00 | 4,172.00 | 4,172.00 | -2.16% | 274,007 |
| May 13, 2026 | 4,234.00 | 4,264.00 | 4,208.00 | 4,264.00 | 4,160.06 | -0.14% | 709,290 |
| May 12, 2026 | 4,178.00 | 4,290.00 | 4,150.00 | 4,270.00 | 4,165.91 | 1.86% | 749,824 |
| May 11, 2026 | 4,236.00 | 4,276.00 | 4,192.00 | 4,192.00 | 4,089.81 | -1.36% | 361,618 |
| May 8, 2026 | 4,313.00 | 4,333.00 | 4,207.00 | 4,250.00 | 4,146.40 | -1.76% | 522,353 |
| May 7, 2026 | 4,312.00 | 4,399.00 | 4,188.00 | 4,326.00 | 4,220.55 | -2.30% | 1,098,955 |
| May 6, 2026 | 4,327.00 | 4,449.00 | 4,319.00 | 4,428.00 | 4,320.06 | 3.41% | 1,204,894 |
| May 5, 2026 | 4,325.00 | 4,342.00 | 4,230.00 | 4,282.00 | 4,177.62 | -0.72% | 572,455 |
| May 1, 2026 | 4,267.00 | 4,342.00 | 4,253.00 | 4,313.00 | 4,207.86 | 0.77% | 459,873 |
| Apr 30, 2026 | 4,208.00 | 4,302.00 | 4,196.00 | 4,280.00 | 4,175.67 | 0.97% | 773,999 |
| Apr 29, 2026 | 4,205.00 | 4,239.00 | 4,194.00 | 4,239.00 | 4,135.67 | 0.33% | 738,278 |
| Apr 28, 2026 | 4,157.00 | 4,228.00 | 4,143.00 | 4,225.00 | 4,122.01 | 1.68% | 740,663 |
| Apr 27, 2026 | 4,155.00 | 4,186.00 | 4,141.00 | 4,155.00 | 4,053.72 | -0.36% | 380,388 |
| Apr 24, 2026 | 4,164.00 | 4,216.00 | 4,132.00 | 4,170.00 | 4,068.35 | -0.24% | 478,704 |
| Apr 23, 2026 | 4,208.00 | 4,213.00 | 4,132.00 | 4,180.00 | 4,078.11 | -1.09% | 1,384,133 |
| Apr 22, 2026 | 4,207.00 | 4,245.00 | 4,202.00 | 4,226.00 | 4,122.98 | 0.50% | 534,318 |
| Apr 21, 2026 | 4,352.00 | 4,367.00 | 4,205.00 | 4,205.00 | 4,102.50 | -4.10% | 654,789 |
| Apr 20, 2026 | 4,417.00 | 4,433.85 | 4,377.00 | 4,385.00 | 4,278.11 | -0.77% | 470,122 |
| Apr 17, 2026 | 4,370.00 | 4,437.00 | 4,340.00 | 4,419.00 | 4,311.28 | 1.21% | 375,025 |
| Apr 16, 2026 | 4,337.00 | 4,414.00 | 4,334.80 | 4,366.00 | 4,259.57 | 0.85% | 456,011 |
| Apr 15, 2026 | 4,430.00 | 4,438.00 | 4,329.00 | 4,329.00 | 4,223.45 | -2.30% | 537,663 |
| Apr 14, 2026 | 4,431.00 | 4,465.00 | 4,383.00 | 4,431.00 | 4,322.84 | 0.39% | 490,081 |
| Apr 13, 2026 | 4,440.00 | 4,455.00 | 4,380.00 | 4,414.00 | 4,306.25 | -1.43% | 477,506 |
| Apr 10, 2026 | 4,384.00 | 4,588.00 | 4,380.00 | 4,478.00 | 4,368.69 | 1.93% | 1,042,741 |
| Apr 9, 2026 | 4,422.00 | 4,423.00 | 4,317.00 | 4,393.00 | 4,285.77 | -0.30% | 453,177 |
| Apr 8, 2026 | 4,340.00 | 4,455.00 | 4,308.00 | 4,406.00 | 4,298.45 | 4.46% | 653,513 |
| Apr 7, 2026 | 4,289.00 | 4,314.00 | 4,218.00 | 4,218.00 | 4,115.04 | -1.31% | 338,589 |
| Apr 2, 2026 | 4,292.00 | 4,292.00 | 4,216.00 | 4,274.00 | 4,169.67 | 0.42% | 415,614 |
| Apr 1, 2026 | 4,296.00 | 4,316.00 | 4,180.00 | 4,256.00 | 4,152.11 | 0.24% | 897,169 |
| Mar 31, 2026 | 4,248.00 | 4,330.00 | 4,238.00 | 4,246.00 | 4,142.36 | -0.33% | 421,668 |
| Mar 30, 2026 | 4,244.00 | 4,286.00 | 4,230.00 | 4,260.00 | 4,156.01 | 0.42% | 584,727 |
| Mar 27, 2026 | 4,252.00 | 4,258.00 | 4,198.00 | 4,242.00 | 4,138.45 | 0.05% | 727,943 |
| Mar 26, 2026 | 4,290.00 | 4,336.00 | 4,238.00 | 4,240.00 | 4,136.50 | -1.76% | 369,891 |
| Mar 25, 2026 | 4,272.00 | 4,316.00 | 4,236.00 | 4,316.00 | 4,210.65 | 2.03% | 512,357 |
| Mar 24, 2026 | 4,206.00 | 4,246.00 | 4,152.00 | 4,230.00 | 4,126.75 | 0.95% | 1,163,237 |
| Mar 23, 2026 | 4,152.00 | 4,270.00 | 4,100.00 | 4,190.00 | 4,087.72 | -0.14% | 559,844 |
| Mar 20, 2026 | 4,326.00 | 4,326.00 | 4,154.00 | 4,196.00 | 4,093.58 | -2.33% | 2,141,141 |
| Mar 19, 2026 | 4,396.00 | 4,402.00 | 4,286.00 | 4,296.00 | 4,191.13 | -3.72% | 541,600 |
| Mar 18, 2026 | 4,542.00 | 4,552.70 | 4,426.00 | 4,462.00 | 4,353.08 | -1.67% | 446,467 |
| Mar 17, 2026 | 4,552.00 | 4,566.00 | 4,520.00 | 4,538.00 | 4,427.23 | -0.35% | 225,520 |
| Mar 16, 2026 | 4,542.00 | 4,594.00 | 4,532.00 | 4,554.00 | 4,442.84 | 0.13% | 564,744 |
| Mar 13, 2026 | 4,460.00 | 4,548.00 | 4,426.00 | 4,548.00 | 4,436.98 | 1.65% | 440,881 |
| Mar 12, 2026 | 4,502.00 | 4,528.00 | 4,474.00 | 4,474.00 | 4,364.79 | -1.19% | 571,544 |
| Mar 11, 2026 | 4,564.00 | 4,578.00 | 4,514.00 | 4,528.00 | 4,417.47 | -1.14% | 889,502 |
| Mar 10, 2026 | 4,548.00 | 4,602.93 | 4,522.00 | 4,580.00 | 4,468.20 | 1.78% | 1,112,151 |
| Mar 9, 2026 | 4,462.00 | 4,532.00 | 4,398.00 | 4,500.00 | 4,390.16 | 0.09% | 1,099,905 |
| Mar 6, 2026 | 4,554.00 | 4,556.00 | 4,446.00 | 4,496.00 | 4,386.25 | -1.01% | 345,579 |
| Mar 5, 2026 | 4,566.00 | 4,634.00 | 4,528.00 | 4,542.00 | 4,431.13 | -0.53% | 676,957 |
| Mar 4, 2026 | 4,576.00 | 4,670.00 | 4,566.00 | 4,566.00 | 4,454.54 | -0.65% | 627,036 |