Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.46	43.44	42.42	42.94	42.94	1.37%	437,244
Jun 4, 2026	41.88	43.20	41.88	42.36	42.36	1.00%	426,526
Jun 3, 2026	42.04	42.38	41.82	41.94	41.94	-0.52%	623,123
Jun 2, 2026	42.52	42.52	42.16	42.16	42.16	-0.28%	267,615
Jun 1, 2026	42.42	42.82	42.10	42.28	42.28	-0.84%	471,193
May 29, 2026	43.00	43.66	42.26	42.64	42.64	-0.37%	2,830,740
May 28, 2026	43.36	43.40	42.80	42.80	42.80	-1.83%	524,873
May 27, 2026	42.62	43.60	42.58	43.60	43.60	1.87%	372,533
May 26, 2026	43.20	43.38	42.76	42.80	42.80	0.05%	406,182
May 22, 2026	42.94	43.16	42.76	42.78	42.78	-0.14%	302,984
May 21, 2026	42.16	42.84	42.14	42.84	42.84	1.04%	352,862
May 20, 2026	42.10	42.60	41.76	42.40	42.40	0.05%	478,564
May 19, 2026	41.90	42.64	41.66	42.38	42.38	1.63%	1,808,786
May 18, 2026	41.04	41.80	40.94	41.70	41.70	1.36%	319,785
May 15, 2026	41.66	41.78	41.14	41.14	41.14	-1.39%	2,116,819
May 14, 2026	41.92	42.24	41.64	41.72	41.72	0.29%	274,008
May 13, 2026	42.34	42.64	42.08	42.64	41.60	-0.14%	709,290
May 12, 2026	41.78	42.90	41.50	42.70	41.66	1.86%	749,825
May 11, 2026	42.36	42.78	41.92	41.92	40.90	-1.36%	361,619
May 8, 2026	43.13	43.34	42.07	42.50	41.46	-1.76%	522,353
May 7, 2026	43.12	43.99	41.88	43.26	42.21	-2.30%	1,099,037
May 6, 2026	43.27	44.49	43.19	44.28	43.20	3.41%	1,204,895
May 5, 2026	43.25	43.42	42.30	42.82	41.78	-0.72%	572,455
May 1, 2026	42.67	43.43	42.53	43.13	42.08	0.77%	459,874
Apr 30, 2026	42.08	43.02	41.95	42.80	41.76	0.97%	773,999
Apr 29, 2026	42.05	42.39	41.94	42.39	41.36	0.33%	738,279
Apr 28, 2026	41.57	42.28	41.43	42.25	41.22	1.68%	740,664
Apr 27, 2026	41.55	41.87	41.41	41.55	40.54	-0.36%	380,388
Apr 24, 2026	41.64	42.17	41.32	41.70	40.68	-0.24%	478,705
Apr 23, 2026	42.08	42.13	41.32	41.80	40.78	-1.09%	1,384,133
Apr 22, 2026	42.07	42.45	42.02	42.26	41.23	0.50%	534,319
Apr 21, 2026	43.52	43.68	42.05	42.05	41.02	-4.10%	654,790
Apr 20, 2026	44.17	44.34	43.77	43.85	42.78	-0.77%	470,123
Apr 17, 2026	43.70	44.38	43.38	44.19	43.11	1.21%	375,025
Apr 16, 2026	43.37	44.15	43.35	43.66	42.60	0.85%	456,011
Apr 15, 2026	44.30	44.38	43.29	43.29	42.23	-2.30%	537,663
Apr 14, 2026	44.31	44.65	43.83	44.31	43.23	0.39%	490,082
Apr 13, 2026	44.40	44.55	43.80	44.14	43.06	-1.43%	477,507
Apr 10, 2026	43.84	45.88	43.80	44.78	43.69	1.93%	1,042,742
Apr 9, 2026	44.22	44.26	43.17	43.93	42.86	-0.30%	453,177
Apr 8, 2026	43.40	44.55	43.08	44.06	42.99	4.46%	653,514
Apr 7, 2026	42.89	43.15	42.18	42.18	41.15	-1.31%	338,589
Apr 2, 2026	42.92	42.92	42.16	42.74	41.70	0.42%	415,615
Apr 1, 2026	42.96	43.20	41.80	42.56	41.52	0.24%	897,169
Mar 31, 2026	42.48	43.30	42.38	42.46	41.42	-0.33%	421,668
Mar 30, 2026	42.44	42.88	42.30	42.60	41.56	0.42%	584,727
Mar 27, 2026	42.52	42.60	41.98	42.42	41.39	0.05%	727,944
Mar 26, 2026	42.90	43.38	42.38	42.40	41.37	-1.76%	369,891
Mar 25, 2026	42.72	43.16	42.34	43.16	42.11	2.03%	512,358
Mar 24, 2026	42.06	42.46	41.52	42.30	41.27	0.95%	1,163,238