Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,574.00
-92.00 (-1.97%)
Aug 27, 2026, 3:10 PM GMT
Coca-Cola HBC AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4,642.00 | 4,650.00 | 4,582.00 | 4,584.00 | - | -1.76% | - |
| 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 | 4,440.00 | 4,544.00 | 4,544.00 | 2.30% | 563,180 |
| Aug 20, 2026 | 4,420.00 | 4,444.00 | 4,316.00 | 4,442.00 | 4,442.00 | -1.64% | 931,301 |
| Aug 19, 2026 | 4,540.00 | 4,546.00 | 4,494.00 | 4,516.00 | 4,516.00 | -0.66% | 336,481 |
| Aug 18, 2026 | 4,538.00 | 4,572.00 | 4,496.00 | 4,546.00 | 4,546.00 | 0.18% | 413,038 |
| Aug 17, 2026 | 4,586.00 | 4,594.00 | 4,496.00 | 4,538.00 | 4,538.00 | -1.48% | 586,525 |
| Aug 14, 2026 | 4,626.00 | 4,648.00 | 4,598.00 | 4,606.00 | 4,606.00 | -1.12% | 442,510 |
| Aug 13, 2026 | 4,594.00 | 4,670.00 | 4,594.00 | 4,658.00 | 4,658.00 | 1.17% | 810,232 |
| 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% | 505,230 |
| Aug 10, 2026 | 4,920.00 | 4,926.00 | 4,708.00 | 4,724.00 | 4,724.00 | -4.76% | 544,206 |
| Aug 7, 2026 | 4,916.00 | 5,005.00 | 4,898.00 | 4,960.00 | 4,960.00 | 0.90% | 627,358 |
| Aug 6, 2026 | 5,060.00 | 5,060.00 | 4,916.00 | 4,916.00 | 4,916.00 | -1.97% | 442,145 |
| Aug 5, 2026 | 4,876.00 | 5,055.00 | 4,876.00 | 5,015.00 | 5,015.00 | 3.92% | 1,038,046 |
| Aug 4, 2026 | 4,854.00 | 4,884.00 | 4,808.00 | 4,826.00 | 4,826.00 | -1.19% | 458,302 |
| Aug 3, 2026 | 5,010.00 | 5,020.00 | 4,864.00 | 4,884.00 | 4,884.00 | -2.51% | 766,113 |
| Jul 31, 2026 | 5,025.00 | 5,090.00 | 4,982.00 | 5,010.00 | 5,010.00 | -0.99% | 415,715 |
| 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 |
| Jul 7, 2026 | 5,065.00 | 5,135.00 | 5,034.70 | 5,050.00 | 5,050.00 | 0.50% | 1,432,358 |
| 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 | 5,078.00 | 5,170.00 | 5,170.00 | 0.58% | 326,406 |
| Jul 2, 2026 | 4,960.00 | 5,140.30 | 4,960.00 | 5,140.00 | 5,140.00 | 3.67% | 705,076 |
| 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 |