Coca-Cola HBC AG (CCHGY)
OTCMKTS · Delayed Price · Currency is USD
45.49
-0.01 (-0.01%)
Oct 31, 2025, 3:44 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 45.21 | 45.49 | 45.21 | 45.47 | 45.47 | -0.06% | 11,298 |
| Oct 30, 2025 | 45.13 | 45.58 | 45.13 | 45.50 | 45.50 | -0.36% | 17,230 |
| Oct 29, 2025 | 46.14 | 46.54 | 45.66 | 45.66 | 45.66 | -1.32% | 8,652 |
| Oct 28, 2025 | 46.00 | 46.43 | 46.00 | 46.27 | 46.27 | -0.18% | 7,389 |
| Oct 27, 2025 | 46.13 | 46.38 | 45.60 | 46.36 | 46.36 | 0.62% | 7,399 |
| Oct 24, 2025 | 46.20 | 46.20 | 45.94 | 46.07 | 46.07 | -0.44% | 2,911 |
| Oct 23, 2025 | 46.06 | 46.33 | 46.06 | 46.28 | 46.28 | -0.25% | 11,880 |
| Oct 22, 2025 | 45.60 | 47.24 | 45.50 | 46.39 | 46.39 | -1.15% | 6,030 |
| Oct 21, 2025 | 47.15 | 47.68 | 46.63 | 46.93 | 46.93 | -1.19% | 22,426 |
| Oct 20, 2025 | 47.35 | 47.58 | 47.35 | 47.50 | 47.50 | -0.74% | 5,584 |
| Oct 17, 2025 | 47.47 | 47.85 | 47.21 | 47.85 | 47.85 | 2.42% | 5,209 |
| Oct 16, 2025 | 46.19 | 46.86 | 46.18 | 46.72 | 46.72 | 3.07% | 8,328 |
| Oct 15, 2025 | 45.46 | 45.46 | 45.21 | 45.33 | 45.33 | -0.33% | 6,710 |
| Oct 14, 2025 | 45.04 | 45.56 | 45.04 | 45.48 | 45.48 | 0.82% | 14,484 |
| Oct 13, 2025 | 44.87 | 45.14 | 44.66 | 45.11 | 45.11 | 0.50% | 8,194 |
| Oct 10, 2025 | 44.81 | 44.99 | 44.81 | 44.89 | 44.89 | 0.93% | 5,379 |
| Oct 9, 2025 | 44.52 | 44.52 | 44.37 | 44.47 | 44.47 | -1.03% | 20,804 |
| Oct 8, 2025 | 44.83 | 45.04 | 44.83 | 44.94 | 44.94 | 0.10% | 24,163 |
| Oct 7, 2025 | 44.61 | 45.03 | 44.61 | 44.89 | 44.89 | 0.07% | 11,168 |
| Oct 6, 2025 | 44.67 | 44.86 | 44.65 | 44.86 | 44.86 | 0.61% | 13,566 |
| Oct 3, 2025 | 44.81 | 44.81 | 44.50 | 44.59 | 44.59 | -1.27% | 8,609 |
| Oct 2, 2025 | 45.18 | 45.62 | 44.87 | 45.17 | 45.17 | -1.49% | 13,656 |
| Oct 1, 2025 | 45.99 | 45.99 | 45.68 | 45.85 | 45.85 | -2.76% | 8,912 |
| Sep 30, 2025 | 46.78 | 47.17 | 46.78 | 47.15 | 47.15 | 0.86% | 11,426 |
| Sep 29, 2025 | 46.80 | 46.94 | 46.59 | 46.75 | 46.75 | -3.49% | 25,018 |
| Sep 26, 2025 | 48.42 | 48.59 | 48.41 | 48.44 | 48.44 | 0.85% | 5,112 |
| Sep 25, 2025 | 48.09 | 48.14 | 47.98 | 48.03 | 48.03 | -0.25% | 15,650 |
| Sep 24, 2025 | 48.39 | 48.42 | 48.15 | 48.15 | 48.15 | -0.60% | 11,026 |
| Sep 23, 2025 | 48.67 | 48.67 | 48.35 | 48.44 | 48.44 | -0.51% | 3,710 |
| Sep 22, 2025 | 48.59 | 48.69 | 48.34 | 48.69 | 48.69 | -0.86% | 6,778 |
| Sep 19, 2025 | 48.97 | 49.17 | 48.97 | 49.11 | 49.11 | 1.59% | 3,904 |
| Sep 18, 2025 | 48.57 | 48.57 | 48.27 | 48.34 | 48.34 | -1.30% | 6,812 |
| Sep 17, 2025 | 49.16 | 49.23 | 48.89 | 48.98 | 48.98 | -0.40% | 9,585 |
| Sep 16, 2025 | 49.33 | 49.33 | 49.13 | 49.18 | 49.18 | -1.95% | 4,152 |
| Sep 15, 2025 | 50.13 | 50.18 | 50.05 | 50.16 | 50.16 | -0.45% | 3,502 |
| Sep 12, 2025 | 50.18 | 50.38 | 50.18 | 50.38 | 50.38 | -0.16% | 1,119 |
| Sep 11, 2025 | 50.03 | 50.46 | 50.03 | 50.46 | 50.46 | 0.80% | 10,121 |
| Sep 10, 2025 | 50.20 | 50.20 | 50.06 | 50.06 | 50.06 | -1.14% | 2,574 |
| Sep 9, 2025 | 50.36 | 50.64 | 50.36 | 50.64 | 50.64 | 0.05% | 4,341 |
| Sep 8, 2025 | 50.61 | 50.71 | 50.46 | 50.61 | 50.61 | -0.73% | 6,183 |
| Sep 5, 2025 | 50.54 | 51.09 | 50.54 | 50.98 | 50.98 | 1.27% | 4,766 |
| Sep 4, 2025 | 50.25 | 50.38 | 50.23 | 50.34 | 50.34 | 0.17% | 2,716 |
| Sep 3, 2025 | 50.03 | 50.29 | 50.03 | 50.26 | 50.26 | 0.70% | 7,688 |
| Sep 2, 2025 | 49.60 | 49.95 | 49.56 | 49.91 | 49.91 | -1.25% | 6,060 |
| Aug 29, 2025 | 50.63 | 50.63 | 50.12 | 50.54 | 50.54 | -0.18% | 11,535 |
| Aug 28, 2025 | 50.62 | 50.69 | 50.53 | 50.63 | 50.63 | -1.06% | 18,693 |
| Aug 27, 2025 | 51.05 | 51.19 | 50.98 | 51.17 | 51.17 | -0.75% | 3,712 |
| Aug 26, 2025 | 51.46 | 51.56 | 51.40 | 51.56 | 51.56 | -2.15% | 16,941 |
| Aug 25, 2025 | 52.76 | 54.34 | 52.03 | 52.69 | 52.69 | -0.07% | 1,761 |
| Aug 22, 2025 | 52.51 | 52.73 | 52.51 | 52.73 | 52.73 | -0.08% | 6,200 |