Coca-Cola HBC AG (CCHGY)
OTCMKTS
· Delayed Price · Currency is USD
52.28
-2.08 (-3.83%)
May 30, 2025, 3:58 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 50.72 | 50.84 | 50.68 | 50.84 | 49.77 | 0.45% | 896 |
| Apr 25, 2025 | 50.60 | 50.79 | 50.60 | 50.61 | 49.54 | -0.28% | 885 |
| Apr 24, 2025 | 50.57 | 50.76 | 50.57 | 50.75 | 49.68 | 1.29% | 1,565 |
| Apr 23, 2025 | 50.16 | 50.26 | 49.79 | 50.10 | 49.05 | -1.78% | 4,161 |
| Apr 22, 2025 | 50.86 | 51.01 | 50.57 | 51.01 | 49.93 | 2.32% | 2,570 |
| Apr 21, 2025 | 50.64 | 51.90 | 49.84 | 49.85 | 48.80 | -0.79% | 1,864 |
| Apr 17, 2025 | 49.60 | 50.25 | 49.60 | 50.25 | 49.19 | 2.68% | 2,004 |
| Apr 16, 2025 | 49.34 | 49.62 | 48.93 | 48.93 | 47.91 | 0.96% | 2,107 |
| Apr 15, 2025 | 48.16 | 48.59 | 48.16 | 48.47 | 47.45 | 1.31% | 4,167 |
| Apr 14, 2025 | 47.66 | 48.11 | 47.63 | 47.84 | 46.84 | 1.81% | 2,015 |
| Apr 11, 2025 | 46.52 | 46.99 | 45.62 | 46.99 | 46.00 | 2.17% | 2,913 |
| Apr 10, 2025 | 45.21 | 45.99 | 44.65 | 45.99 | 45.02 | 0.66% | 7,249 |
| Apr 9, 2025 | 43.02 | 46.14 | 42.73 | 45.69 | 44.73 | 5.02% | 12,614 |
| Apr 8, 2025 | 44.06 | 44.09 | 43.06 | 43.51 | 42.59 | 2.46% | 8,432 |
| Apr 7, 2025 | 42.95 | 42.95 | 42.30 | 42.46 | 41.57 | -5.85% | 7,710 |
| Apr 4, 2025 | 46.63 | 46.68 | 44.90 | 45.10 | 44.15 | -4.97% | 168,241 |
| Apr 3, 2025 | 47.65 | 47.65 | 47.28 | 47.46 | 46.46 | 3.41% | 505,677 |
| Apr 2, 2025 | 45.70 | 45.97 | 45.67 | 45.90 | 44.93 | 1.09% | 1,163 |
| Apr 1, 2025 | 45.12 | 45.40 | 45.03 | 45.40 | 44.45 | 0.32% | 2,991 |
| Mar 31, 2025 | 45.29 | 45.29 | 45.07 | 45.26 | 44.30 | -0.71% | 1,755 |
| Mar 28, 2025 | 45.59 | 45.73 | 45.45 | 45.58 | 44.62 | 0.71% | 934 |
| Mar 27, 2025 | 44.40 | 45.26 | 44.40 | 45.26 | 44.31 | 1.91% | 7,916 |
| Mar 26, 2025 | 44.12 | 44.45 | 44.12 | 44.41 | 43.48 | -0.17% | 3,008 |
| Mar 25, 2025 | 44.68 | 44.69 | 44.26 | 44.48 | 43.55 | -0.51% | 4,980 |
| Mar 24, 2025 | 44.88 | 44.88 | 44.45 | 44.71 | 43.77 | -0.55% | 3,880 |
| Mar 21, 2025 | 44.87 | 45.06 | 44.87 | 44.96 | 44.01 | 0.24% | 1,093 |
| Mar 20, 2025 | 44.76 | 44.85 | 44.76 | 44.85 | 43.91 | 0.17% | 678 |