Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,936.00
-36.00 (-0.72%)
Jul 17, 2026, 4:36 PM GMT
Coca-Cola HBC AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,966.00 | 5,020.00 | 4,928.00 | 4,936.00 | 4,936.00 | -0.72% | 375,024 |
| Jul 16, 2026 | 4,878.00 | 4,972.00 | 4,858.00 | 4,972.00 | 4,972.00 | 1.39% | 473,683 |
| Jul 15, 2026 | 4,920.00 | 4,924.00 | 4,842.00 | 4,904.00 | 4,904.00 | -1.01% | 432,015 |
| Jul 14, 2026 | 4,890.00 | 4,972.00 | 4,868.00 | 4,954.00 | 4,954.00 | 0.69% | 412,681 |
| Jul 13, 2026 | 4,922.00 | 4,956.00 | 4,882.00 | 4,920.00 | 4,920.00 | -0.24% | 300,977 |
| Jul 10, 2026 | 4,888.00 | 4,940.00 | 4,848.00 | 4,932.00 | 4,932.00 | 0.82% | 927,387 |
| Jul 9, 2026 | 4,920.00 | 4,934.00 | 4,892.00 | 4,892.00 | 4,892.00 | -0.33% | 405,104 |
| Jul 8, 2026 | 5,025.00 | 5,025.00 | 4,908.00 | 4,908.00 | 4,908.00 | -2.81% | 473,888 |
| Jul 7, 2026 | 5,065.00 | 5,135.00 | 5,035.00 | 5,050.00 | 5,050.00 | 0.50% | 1,432,322 |
| Jul 6, 2026 | 5,180.00 | 5,195.00 | 5,005.00 | 5,025.00 | 5,025.00 | -2.80% | 527,778 |
| Jul 3, 2026 | 5,120.00 | 5,185.00 | 5,078.02 | 5,170.00 | 5,170.00 | 0.58% | 326,406 |
| Jul 2, 2026 | 4,960.00 | 5,140.00 | 4,960.00 | 5,140.00 | 5,140.00 | 3.67% | 705,019 |
| Jul 1, 2026 | 4,890.00 | 4,990.00 | 4,876.00 | 4,958.00 | 4,958.00 | 0.77% | 1,315,726 |
| Jun 30, 2026 | 4,912.00 | 4,938.00 | 4,864.00 | 4,920.00 | 4,920.00 | -0.28% | 749,943 |
| Jun 29, 2026 | 4,884.00 | 4,990.00 | 4,872.00 | 4,934.00 | 4,934.00 | 0.90% | 487,016 |
| Jun 26, 2026 | 4,774.00 | 4,904.00 | 4,754.00 | 4,890.00 | 4,890.00 | 2.73% | 522,967 |
| Jun 25, 2026 | 4,800.00 | 4,820.00 | 4,760.00 | 4,760.00 | 4,760.00 | -1.16% | 701,417 |
| Jun 24, 2026 | 4,662.00 | 4,816.00 | 4,660.00 | 4,816.00 | 4,816.00 | 3.30% | 916,627 |
| Jun 23, 2026 | 4,554.00 | 4,666.00 | 4,534.00 | 4,662.00 | 4,662.00 | 1.48% | 366,965 |
| Jun 22, 2026 | 4,544.00 | 4,594.00 | 4,506.00 | 4,594.00 | 4,594.00 | 1.14% | 686,615 |
| Jun 19, 2026 | 4,586.00 | 4,606.00 | 4,528.00 | 4,542.00 | 4,542.00 | -0.96% | 1,604,248 |
| Jun 18, 2026 | 4,562.00 | 4,594.00 | 4,524.00 | 4,586.00 | 4,586.00 | -0.17% | 249,109 |
| Jun 17, 2026 | 4,564.00 | 4,608.00 | 4,554.00 | 4,594.00 | 4,594.00 | 0.61% | 348,757 |
| Jun 16, 2026 | 4,606.00 | 4,630.00 | 4,520.00 | 4,566.00 | 4,566.00 | -0.52% | 599,054 |
| Jun 15, 2026 | 4,600.00 | 4,638.00 | 4,582.00 | 4,590.00 | 4,590.00 | 0.09% | 430,541 |
| Jun 12, 2026 | 4,544.00 | 4,594.40 | 4,534.00 | 4,586.00 | 4,586.00 | 1.28% | 343,685 |
| Jun 11, 2026 | 4,514.00 | 4,582.00 | 4,508.00 | 4,528.00 | 4,528.00 | 0.13% | 493,376 |
| Jun 10, 2026 | 4,410.00 | 4,524.00 | 4,406.00 | 4,522.00 | 4,522.00 | 2.40% | 478,642 |
| Jun 9, 2026 | 4,326.00 | 4,456.00 | 4,312.00 | 4,416.00 | 4,416.00 | 1.80% | 378,940 |
| Jun 8, 2026 | 4,294.00 | 4,342.00 | 4,286.00 | 4,338.00 | 4,338.00 | 1.02% | 441,784 |
| Jun 5, 2026 | 4,246.00 | 4,344.00 | 4,242.00 | 4,294.00 | 4,294.00 | 1.37% | 437,244 |
| Jun 4, 2026 | 4,188.00 | 4,320.00 | 4,188.00 | 4,236.00 | 4,236.00 | 1.00% | 426,526 |
| Jun 3, 2026 | 4,204.00 | 4,238.00 | 4,182.00 | 4,194.00 | 4,194.00 | -0.52% | 623,123 |
| Jun 2, 2026 | 4,252.00 | 4,252.00 | 4,216.00 | 4,216.00 | 4,216.00 | -0.28% | 267,615 |
| Jun 1, 2026 | 4,242.00 | 4,282.00 | 4,210.00 | 4,228.00 | 4,228.00 | -0.84% | 471,193 |
| May 29, 2026 | 4,300.00 | 4,366.00 | 4,226.00 | 4,264.00 | 4,264.00 | -0.37% | 2,830,740 |
| May 28, 2026 | 4,336.00 | 4,340.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.83% | 524,873 |
| May 27, 2026 | 4,262.00 | 4,360.00 | 4,258.00 | 4,360.00 | 4,360.00 | 1.87% | 372,533 |
| May 26, 2026 | 4,320.00 | 4,338.00 | 4,276.00 | 4,280.00 | 4,280.00 | 0.05% | 406,182 |
| May 22, 2026 | 4,294.00 | 4,316.00 | 4,276.00 | 4,278.00 | 4,278.00 | -0.14% | 302,984 |
| May 21, 2026 | 4,216.00 | 4,284.00 | 4,214.00 | 4,284.00 | 4,284.00 | 1.04% | 352,862 |
| May 20, 2026 | 4,210.00 | 4,260.00 | 4,176.00 | 4,240.00 | 4,240.00 | 0.05% | 478,564 |
| May 19, 2026 | 4,190.00 | 4,264.00 | 4,166.00 | 4,238.00 | 4,238.00 | 1.63% | 1,808,786 |
| May 18, 2026 | 4,104.00 | 4,180.00 | 4,094.00 | 4,170.00 | 4,170.00 | 1.36% | 319,785 |
| May 15, 2026 | 4,166.00 | 4,178.00 | 4,114.00 | 4,114.00 | 4,114.00 | -1.39% | 2,116,819 |
| May 14, 2026 | 4,192.00 | 4,224.00 | 4,164.00 | 4,172.00 | 4,172.00 | 0.29% | 274,008 |
| 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% | 749,825 |
| May 11, 2026 | 4,236.00 | 4,278.00 | 4,192.00 | 4,192.00 | 4,089.81 | -1.36% | 361,619 |
| May 8, 2026 | 4,313.00 | 4,334.00 | 4,207.00 | 4,250.00 | 4,146.40 | -1.76% | 522,353 |