Coca-Cola HBC AG (LON:CCH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4,624.00
+66.00 (1.45%)
Oct 27, 2026, 12:21 PM GMT
Coca-Cola HBC AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4,536.00 | 4,626.00 | 4,522.00 | 4,624.00 | 4,624.00 | 1.45% | 176,706 |
| Oct 26, 2026 | 4,576.00 | 4,576.00 | 4,510.00 | 4,558.00 | 4,558.00 | -0.04% | 347,866 |
| Oct 23, 2026 | 4,590.00 | 4,610.00 | 4,548.00 | 4,560.00 | 4,560.00 | -0.44% | 497,053 |
| Oct 22, 2026 | 4,578.00 | 4,612.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.13% | 954,399 |
| Oct 21, 2026 | 4,490.00 | 4,574.00 | 4,482.00 | 4,574.00 | 4,574.00 | 1.06% | 1,081,635 |
| Oct 20, 2026 | 4,526.00 | 4,554.00 | 4,486.00 | 4,526.00 | 4,526.00 | 0.44% | 599,556 |
| Oct 19, 2026 | 4,406.00 | 4,506.00 | 4,398.00 | 4,506.00 | 4,506.00 | 1.81% | 1,011,279 |
| Oct 16, 2026 | 4,394.00 | 4,430.00 | 4,334.00 | 4,426.00 | 4,426.00 | -0.09% | 1,214,844 |
| Oct 15, 2026 | 4,400.00 | 4,452.00 | 4,348.00 | 4,430.00 | 4,430.00 | 1.84% | 1,736,826 |
| Oct 14, 2026 | 4,330.00 | 4,358.00 | 4,308.00 | 4,350.00 | 4,350.00 | 0.51% | 680,005 |
| Oct 13, 2026 | 4,408.00 | 4,438.00 | 4,308.00 | 4,328.00 | 4,328.00 | -0.51% | 443,821 |
| Oct 12, 2026 | 4,308.00 | 4,377.20 | 4,288.00 | 4,350.00 | 4,350.00 | 1.59% | 418,054 |
| Oct 9, 2026 | 4,286.00 | 4,314.00 | 4,276.00 | 4,282.00 | 4,282.00 | 0.66% | 299,622 |
| Oct 8, 2026 | 4,216.00 | 4,284.00 | 4,216.00 | 4,254.00 | 4,254.00 | 0.14% | 275,393 |
| Oct 7, 2026 | 4,220.00 | 4,260.00 | 4,214.00 | 4,248.00 | 4,248.00 | 0.28% | 504,363 |
| Oct 6, 2026 | 4,278.00 | 4,300.00 | 4,208.00 | 4,236.00 | 4,236.00 | -0.42% | 345,405 |
| Oct 5, 2026 | 4,286.00 | 4,298.80 | 4,244.00 | 4,254.00 | 4,254.00 | 0.28% | 282,155 |
| Oct 2, 2026 | 4,228.00 | 4,278.00 | 4,224.00 | 4,242.00 | 4,242.00 | 0.86% | 391,429 |
| Oct 1, 2026 | 4,312.00 | 4,354.50 | 4,206.00 | 4,206.00 | 4,206.00 | -3.40% | 553,294 |
| Sep 30, 2026 | 4,370.00 | 4,418.00 | 4,354.00 | 4,354.00 | 4,354.00 | 0.14% | 1,276,828 |
| Sep 29, 2026 | 4,276.00 | 4,350.00 | 4,256.00 | 4,348.00 | 4,348.00 | 1.40% | 679,345 |
| Sep 28, 2026 | 4,398.00 | 4,432.00 | 4,288.00 | 4,288.00 | 4,288.00 | -1.92% | 440,335 |
| Sep 25, 2026 | 4,368.00 | 4,420.00 | 4,356.00 | 4,372.00 | 4,372.00 | 0.28% | 256,645 |
| Sep 24, 2026 | 4,402.00 | 4,454.00 | 4,360.00 | 4,360.00 | 4,360.00 | -0.55% | 365,405 |
| Sep 23, 2026 | 4,410.00 | 4,410.40 | 4,364.00 | 4,384.00 | 4,384.00 | -0.54% | 638,290 |
| Sep 22, 2026 | 4,284.00 | 4,464.00 | 4,280.00 | 4,408.00 | 4,408.00 | 3.04% | 1,186,585 |
| Sep 21, 2026 | 4,248.00 | 4,290.00 | 4,205.90 | 4,278.00 | 4,278.00 | 0.71% | 646,729 |
| Sep 18, 2026 | 4,500.00 | 4,500.00 | 4,238.00 | 4,248.00 | 4,248.00 | -7.85% | 2,728,100 |
| Sep 17, 2026 | 4,608.00 | 4,662.00 | 4,600.00 | 4,610.00 | 4,610.00 | 0.57% | 1,149,375 |
| Sep 16, 2026 | 4,608.00 | 4,634.00 | 4,574.00 | 4,584.00 | 4,584.00 | -0.48% | 1,237,118 |
| Sep 15, 2026 | 4,614.00 | 4,636.00 | 4,572.00 | 4,606.00 | 4,606.00 | -0.82% | 463,466 |
| 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 | 4,432.00 | 4,496.00 | 4,496.00 | 0.90% | 1,091,630 |
| 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 | 4,471.00 | 4,480.00 | 4,480.00 | -1.19% | 333,056 |
| Sep 4, 2026 | 4,548.00 | 4,550.00 | 4,488.00 | 4,534.00 | 4,534.00 | -0.83% | 672,734 |
| Sep 3, 2026 | 4,578.00 | 4,612.00 | 4,554.00 | 4,572.00 | 4,572.00 | -0.17% | 521,148 |
| Sep 2, 2026 | 4,580.00 | 4,606.00 | 4,520.00 | 4,580.00 | 4,580.00 | -0.30% | 547,823 |
| Sep 1, 2026 | 4,562.00 | 4,618.00 | 4,542.00 | 4,594.00 | 4,594.00 | 0.53% | 969,530 |
| Aug 28, 2026 | 4,594.00 | 4,632.30 | 4,556.00 | 4,570.00 | 4,570.00 | 0.13% | 1,544,790 |
| 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 |