Coca-Cola HBC AG (CCHGY)
OTCMKTS
· Delayed Price · Currency is USD
52.86
-0.32 (-0.60%)
Jul 11, 2025, 12:36 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 53.22 | 53.26 | 52.93 | 53.02 | - | -0.88% | 1,000 |
| Jul 9, 2025 | 53.51 | 53.51 | 53.06 | 53.49 | 53.49 | 1.13% | 7,164 |
| Jul 8, 2025 | 52.68 | 53.04 | 52.68 | 52.89 | 52.89 | -2.94% | 2,121 |
| Jul 7, 2025 | 54.60 | 54.60 | 54.49 | 54.49 | 54.49 | 0.77% | 1,103 |
| Jul 3, 2025 | 53.97 | 54.07 | 53.64 | 54.07 | 54.07 | 3.80% | 1,024 |
| Jul 2, 2025 | 51.81 | 52.09 | 51.81 | 52.09 | 52.09 | -1.78% | 3,632 |
| Jul 1, 2025 | 52.86 | 53.08 | 52.86 | 53.04 | 53.04 | 1.42% | 2,452 |
| Jun 30, 2025 | 51.97 | 52.29 | 51.70 | 52.29 | 52.29 | 3.16% | 2,762 |
| Jun 27, 2025 | 51.66 | 51.66 | 50.69 | 50.69 | 50.69 | -1.72% | 1,118 |
| Jun 26, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.92% | 1,163 |
| Jun 25, 2025 | 51.71 | 51.71 | 50.79 | 51.11 | 51.11 | -2.75% | 2,754 |
| Jun 24, 2025 | 52.55 | 52.55 | 51.93 | 52.55 | 52.55 | 2.78% | 1,883 |
| Jun 23, 2025 | 52.00 | 52.15 | 51.13 | 51.13 | 51.13 | -1.02% | 2,283 |
| Jun 20, 2025 | 52.40 | 52.40 | 51.22 | 51.66 | 51.66 | -1.37% | 4,030 |
| Jun 18, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.99% | 1,258 |
| Jun 17, 2025 | 52.29 | 52.29 | 51.20 | 51.86 | 51.86 | -2.66% | 2,257 |
| Jun 16, 2025 | 53.09 | 53.33 | 52.54 | 53.28 | 53.28 | -0.01% | 2,807 |
| Jun 13, 2025 | 53.18 | 54.01 | 52.75 | 53.28 | 53.28 | -1.72% | 3,079 |
| Jun 12, 2025 | 53.29 | 54.21 | 53.15 | 54.21 | 54.21 | 2.45% | 1,739 |
| Jun 11, 2025 | 53.17 | 53.22 | 52.83 | 52.91 | 52.91 | 0.59% | 2,030 |
| Jun 10, 2025 | 51.42 | 52.75 | 51.42 | 52.61 | 52.61 | 1.15% | 5,329 |
| Jun 9, 2025 | 52.30 | 52.67 | 52.01 | 52.01 | 52.01 | -0.61% | 2,204 |
| Jun 6, 2025 | 52.71 | 52.79 | 52.33 | 52.33 | 52.33 | -1.27% | 4,071 |
| Jun 5, 2025 | 52.99 | 53.00 | 52.44 | 53.00 | 53.00 | 0.90% | 1,662 |
| Jun 4, 2025 | 52.75 | 52.75 | 52.53 | 52.53 | 52.53 | 0.12% | 1,095 |
| Jun 3, 2025 | 52.71 | 52.71 | 52.45 | 52.46 | 52.46 | 0.13% | 1,428 |
| Jun 2, 2025 | 52.27 | 53.23 | 51.79 | 52.39 | 52.39 | 0.39% | 2,817 |
| May 30, 2025 | 52.00 | 52.79 | 51.90 | 52.19 | 52.19 | -4.01% | 8,362 |
| May 29, 2025 | 53.15 | 54.36 | 53.15 | 54.36 | 53.22 | -0.25% | 1,944 |
| May 28, 2025 | 54.48 | 54.50 | 53.26 | 54.50 | 53.36 | -1.79% | 4,229 |
| May 27, 2025 | 54.70 | 55.60 | 54.24 | 55.49 | 54.33 | 1.73% | 4,121 |
| May 23, 2025 | 53.49 | 54.72 | 53.48 | 54.55 | 53.40 | 0.85% | 38,578 |
| May 22, 2025 | 53.81 | 54.09 | 53.81 | 54.09 | 52.95 | 1.28% | 995 |
| May 21, 2025 | 53.64 | 53.64 | 53.30 | 53.41 | 52.29 | 0.64% | 1,305 |
| May 20, 2025 | 52.89 | 53.78 | 52.89 | 53.07 | 51.95 | 0.47% | 2,472 |
| May 19, 2025 | 52.61 | 52.82 | 52.61 | 52.82 | 51.71 | 1.64% | 2,488 |
| May 16, 2025 | 51.61 | 52.12 | 51.61 | 51.97 | 50.88 | 0.72% | 2,474 |
| May 15, 2025 | 51.06 | 51.60 | 50.65 | 51.60 | 50.52 | 2.22% | 7,496 |
| May 14, 2025 | 50.22 | 50.68 | 50.22 | 50.48 | 49.42 | 0.04% | 1,676 |
| May 13, 2025 | 49.89 | 51.00 | 49.89 | 50.46 | 49.40 | 2.20% | 6,727 |
| May 12, 2025 | 48.88 | 49.37 | 48.83 | 49.37 | 48.33 | -2.43% | 7,989 |
| May 9, 2025 | 50.26 | 50.69 | 50.23 | 50.60 | 49.54 | -2.41% | 3,598 |
| May 8, 2025 | 51.32 | 52.72 | 50.14 | 51.85 | 50.76 | 0.01% | 1,993 |
| May 7, 2025 | 51.76 | 52.37 | 51.66 | 51.85 | 50.76 | -0.05% | 2,089 |
| May 6, 2025 | 51.85 | 51.87 | 51.54 | 51.87 | 50.78 | 0.93% | 2,905 |
| May 5, 2025 | 53.10 | 53.10 | 50.75 | 51.39 | 50.31 | 0.17% | 2,506 |
| May 2, 2025 | 51.55 | 51.57 | 51.31 | 51.31 | 50.23 | 1.51% | 1,314 |
| May 1, 2025 | 50.84 | 51.49 | 50.54 | 50.54 | 49.48 | -2.71% | 2,121 |
| Apr 30, 2025 | 51.54 | 52.15 | 51.45 | 51.95 | 50.86 | 2.61% | 3,346 |
| Apr 29, 2025 | 50.44 | 50.63 | 50.25 | 50.63 | 49.57 | -0.40% | 3,600 |