Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,890.00
+130.00 (2.73%)
Jun 26, 2026, 4:51 PM GMT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4,774.00 | 4,904.00 | 4,762.00 | 4,890.00 | 4,890.00 | 2.73% | 522,899 |
| 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 | 4,510.00 | 4,594.00 | 4,594.00 | 1.14% | 686,276 |
| Jun 19, 2026 | 4,586.00 | 4,602.00 | 4,530.00 | 4,542.00 | 4,542.00 | -0.96% | 1,604,189 |
| 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 | 4,634.00 | 4,584.00 | 4,590.00 | 4,590.00 | 0.09% | 430,433 |
| Jun 12, 2026 | 4,544.00 | 4,594.00 | 4,534.00 | 4,586.00 | 4,586.00 | 1.28% | 343,623 |
| 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 | 4,410.00 | 4,522.00 | 4,522.00 | 2.40% | 478,575 |
| Jun 9, 2026 | 4,326.00 | 4,452.00 | 4,316.00 | 4,416.00 | 4,416.00 | 1.80% | 378,858 |
| 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 |
| May 7, 2026 | 4,312.00 | 4,399.00 | 4,188.00 | 4,326.00 | 4,220.54 | -2.30% | 1,099,037 |
| May 6, 2026 | 4,327.00 | 4,449.00 | 4,319.00 | 4,428.00 | 4,320.06 | 3.41% | 1,204,895 |
| 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 | 4,343.00 | 4,253.00 | 4,313.00 | 4,207.86 | 0.77% | 459,874 |
| Apr 30, 2026 | 4,208.00 | 4,302.00 | 4,195.00 | 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 | 4,135.66 | 0.33% | 738,279 |
| Apr 28, 2026 | 4,157.00 | 4,228.00 | 4,143.00 | 4,225.00 | 4,122.01 | 1.68% | 740,664 |
| Apr 27, 2026 | 4,155.00 | 4,187.00 | 4,141.00 | 4,155.00 | 4,053.71 | -0.36% | 380,388 |
| Apr 24, 2026 | 4,164.00 | 4,217.00 | 4,132.00 | 4,170.00 | 4,068.35 | -0.24% | 478,705 |
| Apr 23, 2026 | 4,208.00 | 4,213.00 | 4,132.00 | 4,180.00 | 4,078.10 | -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% | 534,319 |
| Apr 21, 2026 | 4,352.00 | 4,368.00 | 4,205.00 | 4,205.00 | 4,102.49 | -4.10% | 654,790 |
| Apr 20, 2026 | 4,417.00 | 4,433.85 | 4,377.00 | 4,385.00 | 4,278.11 | -0.77% | 470,123 |
| Apr 17, 2026 | 4,370.00 | 4,438.00 | 4,338.00 | 4,419.00 | 4,311.28 | 1.21% | 375,025 |
| Apr 16, 2026 | 4,337.00 | 4,415.00 | 4,334.80 | 4,366.00 | 4,259.57 | 0.85% | 456,011 |