Coca-Cola HBC AG (LON:CCH)
London · Delayed Price · Currency is GBP · Price in GBX 4,162.00
-8.00 (-0.19%)
Apr 27, 2026, 3:15 PM GMT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4,155.00 | 4,180.00 | 4,150.00 | 4,167.00 | - | -0.07% | 20,329 |
| Apr 24, 2026 | 4,164.00 | 4,217.00 | 4,132.00 | 4,170.00 | 4,170.00 | -0.24% | 475,438 |
| Apr 23, 2026 | 4,208.00 | 4,211.00 | 4,134.00 | 4,180.00 | 4,180.00 | -1.09% | 1,320,233 |
| Apr 22, 2026 | 4,207.00 | 4,245.00 | 4,202.00 | 4,226.00 | 4,226.00 | 0.50% | 534,240 |
| Apr 21, 2026 | 4,352.00 | 4,368.00 | 4,205.00 | 4,205.00 | 4,205.00 | -4.10% | 654,790 |
| Apr 20, 2026 | 4,417.00 | 4,433.85 | 4,377.00 | 4,385.00 | 4,385.00 | -0.77% | 470,108 |
| Apr 17, 2026 | 4,370.00 | 4,438.00 | 4,338.00 | 4,419.00 | 4,419.00 | 1.21% | 351,390 |
| Apr 16, 2026 | 4,337.00 | 4,415.00 | 4,334.80 | 4,366.00 | 4,366.00 | 0.85% | 456,011 |
| Apr 15, 2026 | 4,430.00 | 4,433.00 | 4,329.00 | 4,329.00 | 4,329.00 | -2.30% | 537,568 |
| Apr 14, 2026 | 4,431.00 | 4,465.00 | 4,383.00 | 4,431.00 | 4,431.00 | 0.39% | 490,012 |
| Apr 13, 2026 | 4,440.00 | 4,455.00 | 4,380.00 | 4,414.00 | 4,414.00 | -1.43% | 477,507 |
| Apr 10, 2026 | 4,384.00 | 4,588.00 | 4,380.00 | 4,478.00 | 4,478.00 | 1.93% | 1,042,742 |
| Apr 9, 2026 | 4,422.00 | 4,426.00 | 4,317.00 | 4,393.00 | 4,393.00 | -0.30% | 453,177 |
| Apr 8, 2026 | 4,340.00 | 4,455.00 | 4,308.00 | 4,406.00 | 4,406.00 | 4.46% | 653,514 |
| Apr 7, 2026 | 4,289.00 | 4,315.00 | 4,218.00 | 4,218.00 | 4,218.00 | -1.31% | 338,589 |
| Apr 2, 2026 | 4,292.00 | 4,292.00 | 4,216.00 | 4,274.00 | 4,274.00 | 0.42% | 415,615 |
| Apr 1, 2026 | 4,296.00 | 4,320.00 | 4,180.00 | 4,256.00 | 4,256.00 | 0.24% | 897,169 |
| Mar 31, 2026 | 4,248.00 | 4,330.00 | 4,238.00 | 4,246.00 | 4,246.00 | -0.33% | 421,668 |
| Mar 30, 2026 | 4,244.00 | 4,286.00 | 4,230.00 | 4,260.00 | 4,260.00 | 0.42% | 414,632 |
| Mar 27, 2026 | 4,252.00 | 4,260.00 | 4,198.00 | 4,242.00 | 4,242.00 | 0.05% | 727,944 |
| Mar 26, 2026 | 4,290.00 | 4,338.00 | 4,238.00 | 4,240.00 | 4,240.00 | -1.76% | 369,891 |
| Mar 25, 2026 | 4,272.00 | 4,316.00 | 4,234.00 | 4,316.00 | 4,316.00 | 2.03% | 512,357 |
| Mar 24, 2026 | 4,206.00 | 4,246.00 | 4,152.00 | 4,230.00 | 4,230.00 | 0.95% | 1,163,238 |
| Mar 23, 2026 | 4,152.00 | 4,272.00 | 4,100.00 | 4,190.00 | 4,190.00 | -0.14% | 559,845 |
| Mar 20, 2026 | 4,326.00 | 4,326.00 | 4,154.00 | 4,196.00 | 4,196.00 | -2.33% | 2,141,141 |
| Mar 19, 2026 | 4,396.00 | 4,402.00 | 4,284.00 | 4,296.00 | 4,296.00 | -3.72% | 541,601 |
| Mar 18, 2026 | 4,542.00 | 4,552.70 | 4,426.00 | 4,462.00 | 4,462.00 | -1.67% | 446,467 |
| Mar 17, 2026 | 4,552.00 | 4,572.00 | 4,520.00 | 4,538.00 | 4,538.00 | -0.35% | 225,520 |
| Mar 16, 2026 | 4,542.00 | 4,596.00 | 4,532.00 | 4,554.00 | 4,554.00 | 0.13% | 564,744 |
| Mar 13, 2026 | 4,460.00 | 4,550.00 | 4,422.00 | 4,548.00 | 4,548.00 | 1.65% | 440,882 |
| Mar 12, 2026 | 4,502.00 | 4,532.00 | 4,474.00 | 4,474.00 | 4,474.00 | -1.19% | 571,545 |
| Mar 11, 2026 | 4,564.00 | 4,580.00 | 4,514.00 | 4,528.00 | 4,528.00 | -1.14% | 889,502 |
| Mar 10, 2026 | 4,548.00 | 4,602.93 | 4,522.00 | 4,580.00 | 4,580.00 | 1.78% | 1,112,152 |
| Mar 9, 2026 | 4,462.00 | 4,532.00 | 4,398.00 | 4,500.00 | 4,500.00 | 0.09% | 1,099,905 |
| Mar 6, 2026 | 4,554.00 | 4,556.00 | 4,446.00 | 4,496.00 | 4,496.00 | -1.01% | 345,580 |
| Mar 5, 2026 | 4,566.00 | 4,634.00 | 4,528.00 | 4,542.00 | 4,542.00 | -0.53% | 676,958 |
| Mar 4, 2026 | 4,576.00 | 4,670.00 | 4,566.00 | 4,566.00 | 4,566.00 | -0.65% | 627,037 |
| Mar 3, 2026 | 4,700.00 | 4,722.00 | 4,556.00 | 4,596.00 | 4,596.00 | -3.20% | 619,862 |
| Mar 2, 2026 | 4,760.00 | 4,796.00 | 4,706.00 | 4,748.00 | 4,748.00 | -1.29% | 394,555 |
| Feb 27, 2026 | 4,776.00 | 4,838.00 | 4,764.00 | 4,810.00 | 4,810.00 | 0.88% | 781,706 |
| Feb 26, 2026 | 4,796.00 | 4,808.00 | 4,767.00 | 4,768.00 | 4,768.00 | -0.87% | 276,639 |
| Feb 25, 2026 | 4,770.00 | 4,810.00 | 4,730.00 | 4,810.00 | 4,810.00 | 0.50% | 331,120 |
| Feb 24, 2026 | 4,830.00 | 4,890.00 | 4,786.00 | 4,786.00 | 4,786.00 | -1.32% | 375,001 |
| Feb 23, 2026 | 4,796.00 | 4,850.00 | 4,766.00 | 4,850.00 | 4,850.00 | 1.59% | 193,297 |
| Feb 20, 2026 | 4,722.00 | 4,796.00 | 4,694.00 | 4,774.00 | 4,774.00 | 1.10% | 865,146 |
| Feb 19, 2026 | 4,732.00 | 4,742.00 | 4,692.00 | 4,722.00 | 4,722.00 | -0.30% | 406,605 |
| Feb 18, 2026 | 4,716.00 | 4,798.00 | 4,716.00 | 4,736.00 | 4,736.00 | 0.25% | 565,746 |
| Feb 17, 2026 | 4,704.00 | 4,756.00 | 4,694.00 | 4,724.00 | 4,724.00 | 0.43% | 364,095 |
| Feb 16, 2026 | 4,684.00 | 4,704.00 | 4,630.00 | 4,704.00 | 4,704.00 | - | 367,156 |
| Feb 13, 2026 | 4,718.00 | 4,726.00 | 4,648.00 | 4,704.00 | 4,704.00 | -0.38% | 585,848 |