Coca-Cola HBC AG (CCHGY)
OTCMKTS
· Delayed Price · Currency is USD
45.58
-0.15 (-0.33%)
Mar 28, 2025, 4:00 PM EST
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 45.29 | 45.29 | 45.07 | 45.26 | 45.26 | -0.71% | 1,755 |
| Mar 28, 2025 | 45.59 | 45.73 | 45.45 | 45.58 | 45.58 | 0.71% | 934 |
| Mar 27, 2025 | 44.40 | 45.26 | 44.40 | 45.26 | 45.26 | 1.91% | 7,916 |
| Mar 26, 2025 | 44.12 | 44.45 | 44.12 | 44.41 | 44.41 | -0.17% | 3,008 |
| Mar 25, 2025 | 44.68 | 44.69 | 44.26 | 44.48 | 44.48 | -0.51% | 4,980 |
| Mar 24, 2025 | 44.88 | 44.88 | 44.45 | 44.71 | 44.71 | -0.55% | 3,880 |
| Mar 21, 2025 | 44.87 | 45.06 | 44.87 | 44.96 | 44.96 | 0.24% | 1,093 |
| Mar 20, 2025 | 44.76 | 44.85 | 44.76 | 44.85 | 44.85 | 0.17% | 678 |
| Mar 19, 2025 | 45.08 | 45.08 | 44.77 | 44.77 | 44.77 | -0.80% | 2,071 |
| Mar 18, 2025 | 45.05 | 45.13 | 44.93 | 45.13 | 45.13 | 0.75% | 1,605 |
| Mar 17, 2025 | 44.72 | 45.00 | 44.72 | 44.80 | 44.80 | 1.32% | 1,849 |
| Mar 14, 2025 | 43.93 | 44.21 | 43.93 | 44.21 | 44.21 | 0.97% | 1,344 |
| Mar 13, 2025 | 43.45 | 43.82 | 43.45 | 43.79 | 43.79 | -2.33% | 3,350 |
| Mar 12, 2025 | 45.08 | 45.17 | 44.83 | 44.83 | 44.83 | -0.55% | 1,677 |
| Mar 11, 2025 | 44.44 | 45.08 | 44.32 | 45.08 | 45.08 | 0.51% | 2,497 |
| Mar 10, 2025 | 44.64 | 44.85 | 44.33 | 44.85 | 44.85 | 0.95% | 4,798 |
| Mar 7, 2025 | 43.87 | 44.75 | 43.87 | 44.43 | 44.43 | 2.72% | 2,500 |
| Mar 6, 2025 | 43.42 | 43.42 | 43.14 | 43.26 | 43.26 | -0.90% | 895 |
| Mar 5, 2025 | 43.69 | 44.00 | 43.31 | 43.65 | 43.65 | -0.80% | 2,220 |
| Mar 4, 2025 | 43.58 | 44.00 | 43.51 | 44.00 | 44.00 | 4.39% | 4,539 |
| Mar 3, 2025 | 42.50 | 42.50 | 42.15 | 42.15 | 42.15 | -0.55% | 1,779 |
| Feb 28, 2025 | 42.56 | 42.56 | 42.08 | 42.38 | 42.38 | -0.90% | 12,303 |
| Feb 27, 2025 | 42.69 | 42.99 | 42.57 | 42.77 | 42.77 | -0.34% | 3,034 |
| Feb 26, 2025 | 43.58 | 43.58 | 42.91 | 42.91 | 42.91 | 1.27% | 1,608 |
| Feb 25, 2025 | 42.51 | 42.82 | 42.37 | 42.37 | 42.37 | 0.62% | 2,098 |
| Feb 24, 2025 | 41.85 | 42.14 | 41.85 | 42.11 | 42.11 | 0.91% | 28,745 |
| Feb 21, 2025 | 41.49 | 41.75 | 41.49 | 41.73 | 41.73 | 0.31% | 4,420 |
| Feb 20, 2025 | 41.41 | 41.60 | 41.36 | 41.60 | 41.60 | 1.54% | 6,511 |
| Feb 19, 2025 | 40.92 | 41.20 | 40.73 | 40.97 | 40.97 | -0.97% | 2,835 |
| Feb 18, 2025 | 41.31 | 41.43 | 41.31 | 41.37 | 41.37 | 3.30% | 2,555 |
| Feb 14, 2025 | 40.36 | 40.39 | 40.05 | 40.05 | 40.05 | -0.47% | 2,631 |
| Feb 13, 2025 | 39.63 | 40.24 | 39.63 | 40.24 | 40.24 | 8.06% | 3,329 |
| Feb 12, 2025 | 36.80 | 37.24 | 36.51 | 37.24 | 37.24 | 1.61% | 15,681 |
| Feb 11, 2025 | 36.63 | 36.78 | 36.38 | 36.65 | 36.65 | -0.86% | 15,073 |
| Feb 10, 2025 | 36.90 | 36.97 | 36.90 | 36.97 | 36.97 | -2.02% | 684 |
| Feb 7, 2025 | 37.86 | 37.95 | 37.51 | 37.73 | 37.73 | 1.37% | 3,230 |
| Feb 6, 2025 | 37.00 | 37.24 | 36.93 | 37.22 | 37.22 | 2.83% | 3,444 |
| Feb 5, 2025 | 36.32 | 36.34 | 36.07 | 36.19 | 36.19 | 0.25% | 1,601 |
| Feb 4, 2025 | 35.84 | 36.30 | 35.50 | 36.11 | 36.11 | 1.59% | 7,523 |
| Feb 3, 2025 | 34.75 | 35.54 | 34.74 | 35.54 | 35.54 | 2.13% | 6,321 |
| Jan 31, 2025 | 34.64 | 35.04 | 34.57 | 34.80 | 34.80 | 0.43% | 5,002 |
| Jan 30, 2025 | 34.98 | 35.06 | 34.65 | 34.65 | 34.65 | -0.46% | 2,963 |
| Jan 29, 2025 | 34.80 | 34.87 | 34.64 | 34.81 | 34.81 | -0.76% | 1,144 |
| Jan 28, 2025 | 35.02 | 35.09 | 35.01 | 35.08 | 35.08 | 0.30% | 19,490 |
| Jan 27, 2025 | 34.89 | 34.97 | 34.89 | 34.97 | 34.97 | 0.03% | 2,589 |
| Jan 24, 2025 | 34.52 | 34.96 | 34.52 | 34.96 | 34.96 | 2.88% | 3,430 |
| Jan 23, 2025 | 33.92 | 34.13 | 33.83 | 33.98 | 33.98 | -0.38% | 3,183 |
| Jan 22, 2025 | 34.34 | 34.34 | 33.91 | 34.11 | 34.11 | -1.42% | 1,171 |
| Jan 21, 2025 | 34.61 | 34.83 | 34.59 | 34.60 | 34.60 | 1.72% | 3,777 |
| Jan 17, 2025 | 34.04 | 34.05 | 33.91 | 34.02 | 34.02 | 1.09% | 3,763 |