Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,584.00
-22.00 (-0.48%)
Sep 16, 2026, 4:57 PM GMT
Coca-Cola HBC AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,608.00 | 4,634.00 | 4,574.00 | 4,584.00 | - | -0.48% | 590,965 |
| Sep 15, 2026 | 4,614.00 | 4,634.00 | 4,574.00 | 4,606.00 | 4,606.00 | -0.82% | 463,439 |
| Sep 14, 2026 | 4,516.00 | 4,644.00 | 4,510.00 | 4,644.00 | 4,644.00 | 3.34% | 792,680 |
| Sep 11, 2026 | 4,476.00 | 4,536.00 | 4,472.00 | 4,494.00 | 4,494.00 | -0.04% | 394,727 |
| Sep 10, 2026 | 4,456.00 | 4,498.00 | 4,434.00 | 4,496.00 | 4,496.00 | 0.90% | 1,091,596 |
| Sep 9, 2026 | 4,530.00 | 4,552.00 | 4,456.00 | 4,456.00 | 4,456.00 | -2.92% | 428,877 |
| Sep 8, 2026 | 4,478.00 | 4,636.00 | 4,474.00 | 4,590.00 | 4,590.00 | 2.46% | 1,072,995 |
| Sep 7, 2026 | 4,498.00 | 4,522.00 | 4,470.95 | 4,480.00 | 4,480.00 | -1.19% | 333,056 |
| Sep 4, 2026 | 4,548.00 | 4,548.00 | 4,488.00 | 4,534.00 | 4,534.00 | -0.83% | 672,697 |
| Sep 3, 2026 | 4,578.00 | 4,612.00 | 4,554.00 | 4,572.00 | 4,572.00 | -0.17% | 521,147 |
| Sep 2, 2026 | 4,580.00 | 4,602.00 | 4,522.00 | 4,580.00 | 4,580.00 | -0.30% | 547,782 |
| Sep 1, 2026 | 4,562.00 | 4,618.00 | 4,544.00 | 4,594.00 | 4,594.00 | 0.53% | 956,717 |
| Aug 28, 2026 | 4,594.00 | 4,596.00 | 4,556.00 | 4,570.00 | 4,570.00 | 0.13% | 898,498 |
| Aug 27, 2026 | 4,642.00 | 4,654.00 | 4,564.00 | 4,564.00 | 4,564.00 | -2.19% | 478,477 |
| Aug 26, 2026 | 4,612.00 | 4,688.00 | 4,604.00 | 4,666.00 | 4,666.00 | 1.39% | 667,778 |
| Aug 25, 2026 | 4,612.00 | 4,622.00 | 4,573.30 | 4,602.00 | 4,602.00 | -0.30% | 1,002,346 |
| Aug 24, 2026 | 4,558.00 | 4,616.00 | 4,536.00 | 4,616.00 | 4,616.00 | 1.58% | 618,872 |
| Aug 21, 2026 | 4,452.00 | 4,548.00 | 4,438.00 | 4,544.00 | 4,544.00 | 2.30% | 2,653,900 |
| Aug 20, 2026 | 4,420.00 | 4,444.00 | 4,316.00 | 4,442.00 | 4,442.00 | -1.64% | 931,336 |
| Aug 19, 2026 | 4,540.00 | 4,558.00 | 4,494.00 | 4,516.00 | 4,516.00 | -0.66% | 336,558 |
| Aug 18, 2026 | 4,538.00 | 4,574.00 | 4,496.00 | 4,546.00 | 4,546.00 | 0.18% | 414,446 |
| Aug 17, 2026 | 4,586.00 | 4,596.00 | 4,496.00 | 4,538.00 | 4,538.00 | -1.48% | 586,594 |
| Aug 14, 2026 | 4,626.00 | 4,654.00 | 4,598.00 | 4,606.00 | 4,606.00 | -1.12% | 442,560 |
| Aug 13, 2026 | 4,594.00 | 4,672.00 | 4,594.00 | 4,658.00 | 4,658.00 | 1.17% | 811,027 |
| Aug 12, 2026 | 4,620.00 | 4,628.00 | 4,568.00 | 4,604.00 | 4,604.00 | -0.22% | 558,313 |
| Aug 11, 2026 | 4,712.00 | 4,728.00 | 4,614.00 | 4,614.00 | 4,614.00 | -2.33% | 646,588 |
| Aug 10, 2026 | 4,920.00 | 4,928.00 | 4,706.70 | 4,724.00 | 4,724.00 | -4.76% | 544,817 |
| Aug 7, 2026 | 4,916.00 | 5,005.00 | 4,898.00 | 4,960.00 | 4,960.00 | 0.90% | 627,488 |
| Aug 6, 2026 | 5,060.00 | 5,060.00 | 4,916.00 | 4,916.00 | 4,916.00 | -1.97% | 442,172 |
| Aug 5, 2026 | 4,876.00 | 5,055.00 | 4,866.30 | 5,015.00 | 5,015.00 | 3.92% | 1,038,082 |
| Aug 4, 2026 | 4,854.00 | 4,884.00 | 4,808.00 | 4,826.00 | 4,826.00 | -1.19% | 458,355 |
| Aug 3, 2026 | 5,010.00 | 5,020.00 | 4,864.00 | 4,884.00 | 4,884.00 | -2.51% | 769,110 |
| Jul 31, 2026 | 5,025.00 | 5,090.00 | 4,982.00 | 5,010.00 | 5,010.00 | -0.99% | 433,893 |
| Jul 30, 2026 | 5,030.00 | 5,085.00 | 5,015.00 | 5,060.00 | 5,060.00 | -0.10% | 326,476 |
| Jul 29, 2026 | 5,050.00 | 5,065.30 | 5,000.00 | 5,065.00 | 5,065.00 | -0.39% | 703,793 |
| Jul 28, 2026 | 4,954.00 | 5,085.00 | 4,936.00 | 5,085.00 | 5,085.00 | 3.40% | 765,290 |
| Jul 27, 2026 | 4,906.00 | 4,918.00 | 4,834.00 | 4,918.00 | 4,918.00 | 0.99% | 235,919 |
| Jul 24, 2026 | 4,826.00 | 4,870.00 | 4,810.00 | 4,870.00 | 4,870.00 | 1.12% | 271,271 |
| Jul 23, 2026 | 4,944.00 | 4,960.00 | 4,780.00 | 4,816.00 | 4,816.00 | -3.10% | 782,413 |
| Jul 22, 2026 | 4,922.00 | 4,996.00 | 4,896.00 | 4,970.00 | 4,970.00 | 1.14% | 316,205 |
| Jul 21, 2026 | 4,874.00 | 4,914.00 | 4,856.00 | 4,914.00 | 4,914.00 | 0.33% | 295,565 |
| Jul 20, 2026 | 4,880.00 | 4,928.00 | 4,868.00 | 4,898.00 | 4,898.00 | -0.77% | 277,015 |
| Jul 17, 2026 | 4,966.00 | 5,030.00 | 4,928.00 | 4,936.00 | 4,936.00 | -0.72% | 377,149 |
| 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 | 4,928.00 | 4,842.00 | 4,904.00 | 4,904.00 | -1.01% | 432,045 |
| Jul 14, 2026 | 4,890.00 | 4,972.00 | 4,866.00 | 4,954.00 | 4,954.00 | 0.69% | 412,710 |
| 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 | 4,846.00 | 4,932.00 | 4,932.00 | 0.82% | 927,421 |
| Jul 9, 2026 | 4,920.00 | 4,934.00 | 4,892.00 | 4,892.00 | 4,892.00 | -0.33% | 405,132 |
| Jul 8, 2026 | 5,025.00 | 5,025.00 | 4,908.00 | 4,908.00 | 4,908.00 | -2.81% | 473,923 |