Coca-Cola HBC AG (CCHGY)
OTCMKTS · Delayed Price · Currency is USD
52.67
-0.01 (-0.01%)
Aug 15, 2025, 3:51 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 52.97 | 52.97 | 52.59 | 52.67 | 52.67 | -0.01% | 2,591 |
| Aug 14, 2025 | 52.61 | 52.68 | 52.45 | 52.68 | 52.68 | 0.91% | 2,890 |
| Aug 13, 2025 | 52.04 | 52.25 | 52.04 | 52.20 | 52.20 | - | 2,377 |
| Aug 12, 2025 | 52.07 | 52.20 | 52.07 | 52.20 | 52.20 | 0.49% | 3,830 |
| Aug 11, 2025 | 51.56 | 51.97 | 51.56 | 51.95 | 51.95 | 2.09% | 3,450 |
| Aug 8, 2025 | 50.88 | 51.28 | 50.74 | 50.88 | 50.88 | -0.10% | 3,939 |
| Aug 7, 2025 | 50.63 | 51.21 | 50.63 | 50.93 | 50.93 | 4.67% | 6,818 |
| Aug 6, 2025 | 48.53 | 48.76 | 48.41 | 48.66 | 48.66 | -7.12% | 7,949 |
| Aug 5, 2025 | 52.33 | 52.40 | 52.03 | 52.39 | 52.39 | 0.57% | 6,781 |
| Aug 4, 2025 | 52.03 | 52.09 | 51.90 | 52.09 | 52.09 | -0.30% | 3,535 |
| Aug 1, 2025 | 52.22 | 52.30 | 52.02 | 52.25 | 52.25 | 0.58% | 2,916 |
| Jul 31, 2025 | 52.16 | 52.16 | 51.95 | 51.95 | 51.95 | -1.52% | 4,075 |
| Jul 30, 2025 | 52.45 | 52.75 | 52.33 | 52.75 | 52.75 | 0.31% | 3,377 |
| Jul 29, 2025 | 52.35 | 52.61 | 52.35 | 52.59 | 52.59 | 0.15% | 7,719 |
| Jul 28, 2025 | 52.67 | 52.68 | 52.51 | 52.51 | 52.51 | -1.72% | 1,087 |
| Jul 25, 2025 | 53.08 | 53.43 | 52.99 | 53.43 | 53.43 | -0.84% | 1,969 |
| Jul 24, 2025 | 54.09 | 54.09 | 53.88 | 53.88 | 53.88 | -0.41% | 1,518 |
| Jul 23, 2025 | 53.99 | 54.10 | 53.99 | 54.10 | 54.10 | -0.77% | 1,127 |
| Jul 22, 2025 | 54.51 | 54.52 | 54.51 | 54.52 | 54.52 | 1.21% | 915 |
| Jul 21, 2025 | 54.03 | 54.10 | 53.87 | 53.87 | 53.87 | 0.29% | 2,740 |
| Jul 18, 2025 | 54.01 | 54.01 | 53.71 | 53.71 | 53.71 | 1.31% | 1,246 |
| Jul 17, 2025 | 52.92 | 53.02 | 52.83 | 53.02 | 53.02 | -0.24% | 5,342 |
| Jul 16, 2025 | 52.91 | 53.15 | 52.83 | 53.15 | 53.15 | 0.66% | 1,666 |
| Jul 15, 2025 | 52.96 | 52.96 | 52.72 | 52.80 | 52.80 | -0.57% | 2,050 |
| Jul 14, 2025 | 53.26 | 53.39 | 53.07 | 53.11 | 53.11 | 0.31% | 5,488 |
| Jul 11, 2025 | 52.99 | 53.11 | 52.86 | 52.94 | 52.94 | -0.45% | 8,127 |
| Jul 10, 2025 | 53.22 | 53.26 | 52.93 | 53.18 | 53.18 | -0.58% | 3,710 |
| 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 |