Coca-Cola HBC AG (CCHGY)
OTCMKTS
· Delayed Price · Currency is USD
33.91
-0.69 (-1.99%)
Jan 22, 2025, 11:18 AM EST
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 33.48 | 33.77 | 33.48 | 33.65 | 33.65 | 1.26% | 3,235 |
| Jan 15, 2025 | 33.20 | 33.23 | 33.05 | 33.23 | 33.23 | 0.45% | 4,877 |
| Jan 14, 2025 | 32.93 | 33.08 | 32.89 | 33.08 | 33.08 | -0.27% | 2,056 |
| Jan 13, 2025 | 33.25 | 33.25 | 33.09 | 33.17 | 33.17 | -0.97% | 2,305 |
| Jan 10, 2025 | 33.86 | 33.86 | 33.32 | 33.50 | 33.50 | -2.35% | 5,683 |
| Jan 8, 2025 | 34.19 | 34.30 | 34.19 | 34.30 | 34.30 | -0.75% | 1,883 |
| Jan 7, 2025 | 34.47 | 34.63 | 34.36 | 34.56 | 34.56 | 1.08% | 2,896 |
| Jan 6, 2025 | 34.14 | 34.37 | 34.14 | 34.19 | 34.19 | -0.12% | 1,927 |
| Jan 3, 2025 | 34.11 | 34.23 | 34.11 | 34.23 | 34.23 | -0.77% | 2,389 |
| Jan 2, 2025 | 34.31 | 34.50 | 34.22 | 34.50 | 34.50 | 1.61% | 4,241 |
| Dec 31, 2024 | 33.64 | 33.95 | 33.64 | 33.95 | 33.95 | -0.76% | 571 |
| Dec 30, 2024 | 34.19 | 34.41 | 34.11 | 34.21 | 34.21 | -0.44% | 2,546 |
| Dec 27, 2024 | 34.35 | 34.42 | 34.28 | 34.36 | 34.36 | 0.91% | 1,174 |
| Dec 26, 2024 | 33.64 | 34.34 | 33.64 | 34.05 | 34.05 | 3.97% | 2,928 |
| Dec 24, 2024 | 33.93 | 33.93 | 32.75 | 32.75 | 32.75 | -3.15% | 1,597 |
| Dec 23, 2024 | 33.73 | 33.87 | 33.64 | 33.82 | 33.82 | -0.10% | 6,802 |
| Dec 20, 2024 | 33.38 | 33.85 | 33.38 | 33.85 | 33.85 | 0.53% | 6,864 |
| Dec 19, 2024 | 33.73 | 33.80 | 33.52 | 33.67 | 33.67 | -0.17% | 4,778 |
| Dec 18, 2024 | 34.17 | 34.19 | 33.73 | 33.73 | 33.73 | -1.83% | 3,938 |
| Dec 17, 2024 | 34.54 | 34.54 | 34.36 | 34.36 | 34.36 | -1.92% | 838 |
| Dec 16, 2024 | 35.12 | 35.12 | 34.93 | 35.03 | 35.03 | -0.61% | 2,590 |
| Dec 13, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | 10,360 |
| Dec 12, 2024 | 35.31 | 35.34 | 35.11 | 35.25 | 35.25 | -0.01% | 1,640 |
| Dec 11, 2024 | 35.20 | 35.35 | 35.05 | 35.25 | 35.25 | 0.49% | 73,581 |
| Dec 10, 2024 | 34.97 | 35.08 | 34.97 | 35.08 | 35.08 | -0.11% | 3,186 |
| Dec 9, 2024 | 35.21 | 35.21 | 35.12 | 35.12 | 35.12 | -2.05% | 2,403 |
| Dec 6, 2024 | 35.87 | 35.97 | 35.79 | 35.85 | 35.85 | -0.58% | 1,144 |
| Dec 5, 2024 | 36.00 | 36.21 | 36.00 | 36.06 | 36.06 | -0.06% | 2,414 |
| Dec 4, 2024 | 35.76 | 36.17 | 35.76 | 36.08 | 36.08 | 0.97% | 1,323 |
| Dec 3, 2024 | 35.89 | 35.89 | 35.73 | 35.74 | 35.74 | 0.35% | 811 |
| Dec 2, 2024 | 35.43 | 35.61 | 35.43 | 35.61 | 35.61 | 0.62% | 920 |
| Nov 29, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -1.81% | 432 |
| Nov 27, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 2.03% | 534 |
| Nov 26, 2024 | 35.37 | 35.37 | 35.28 | 35.33 | 35.33 | -0.16% | 1,315 |
| Nov 25, 2024 | 35.31 | 35.38 | 35.20 | 35.38 | 35.38 | 0.80% | 2,412 |
| Nov 22, 2024 | 34.94 | 35.10 | 34.94 | 35.10 | 35.10 | 1.56% | 354 |
| Nov 21, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.12% | 742 |
| Nov 20, 2024 | 34.67 | 34.67 | 34.42 | 34.52 | 34.52 | -0.52% | 983 |
| Nov 19, 2024 | 34.58 | 34.86 | 34.58 | 34.70 | 34.70 | -0.93% | 623 |
| Nov 18, 2024 | 35.10 | 35.10 | 34.86 | 35.03 | 35.03 | 0.82% | 1,904 |
| Nov 15, 2024 | 34.94 | 34.94 | 34.74 | 34.74 | 34.74 | -0.88% | 1,104 |
| Nov 14, 2024 | 35.00 | 35.15 | 35.00 | 35.05 | 35.05 | -1.85% | 3,491 |
| Nov 13, 2024 | 35.53 | 35.71 | 35.53 | 35.71 | 35.71 | -0.32% | 918 |
| Nov 12, 2024 | 36.08 | 36.08 | 35.83 | 35.83 | 35.83 | -1.71% | 5,451 |
| Nov 11, 2024 | 36.37 | 36.77 | 36.36 | 36.45 | 36.45 | 0.77% | 13,565 |
| Nov 8, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | -0.50% | 678 |
| Nov 7, 2024 | 36.33 | 36.35 | 36.33 | 36.35 | 36.35 | 0.54% | 4,791 |
| Nov 6, 2024 | 35.99 | 36.16 | 35.99 | 36.16 | 36.16 | 0.71% | 1,556 |
| Nov 5, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.10% | 540 |
| Nov 4, 2024 | 35.52 | 35.52 | 35.46 | 35.51 | 35.51 | 0.43% | 978 |
| Nov 1, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.58% | 620 |
| Oct 31, 2024 | 35.37 | 35.37 | 34.81 | 34.81 | 34.81 | 1.52% | 1,097 |
| Oct 30, 2024 | 34.72 | 34.89 | 34.29 | 34.29 | 34.29 | -2.03% | 2,603 |
| Oct 29, 2024 | 35.27 | 35.27 | 35.00 | 35.00 | 35.00 | -2.40% | 466 |
| Oct 28, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - | 310 |
| Oct 25, 2024 | 35.85 | 35.86 | 35.85 | 35.86 | 35.86 | -0.39% | 419 |
| Oct 24, 2024 | 35.99 | 36.13 | 35.95 | 36.00 | 36.00 | 0.31% | 4,204 |
| Oct 23, 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - | 68 |
| Oct 22, 2024 | 35.98 | 36.02 | 35.89 | 35.89 | 35.89 | -1.25% | 513 |
| Oct 21, 2024 | 36.36 | 36.36 | 36.35 | 36.35 | 36.35 | -1.11% | 1,715 |
| Oct 18, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.86% | 143 |
| Oct 17, 2024 | 36.52 | 36.61 | 36.44 | 36.44 | 36.44 | -0.69% | 1,196 |
| Oct 16, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - | 68 |
| Oct 15, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 2.80% | 434 |
| Oct 14, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 131 |
| Oct 11, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - | 114 |
| Oct 10, 2024 | 35.65 | 35.70 | 35.65 | 35.70 | 35.70 | 0.69% | 623 |
| Oct 9, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - | 186 |
| Oct 8, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.84% | 879 |
| Oct 7, 2024 | 35.60 | 35.75 | 35.60 | 35.75 | 35.75 | 1.02% | 1,334 |
| Oct 4, 2024 | 35.16 | 35.39 | 35.16 | 35.39 | 35.39 | 1.14% | 806 |
| Oct 3, 2024 | 35.00 | 35.00 | 34.99 | 34.99 | 34.99 | -3.90% | 395 |
| Oct 2, 2024 | 35.94 | 36.41 | 35.94 | 36.41 | 36.41 | 4.39% | 346 |
| Oct 1, 2024 | 35.07 | 35.07 | 34.88 | 34.88 | 34.88 | -2.02% | 930 |
| Sep 30, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.17% | 421 |
| Sep 27, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - | 192 |
| Sep 26, 2024 | 36.04 | 36.04 | 36.02 | 36.02 | 36.02 | 1.01% | 1,219 |
| Sep 25, 2024 | 35.92 | 35.92 | 35.66 | 35.66 | 35.66 | -0.39% | 971 |
| Sep 24, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.36% | 456 |
| Sep 23, 2024 | 36.12 | 36.30 | 36.12 | 36.30 | 36.30 | 0.02% | 1,652 |
| Sep 20, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -1.15% | 186 |
| Sep 19, 2024 | 36.45 | 36.75 | 36.45 | 36.71 | 36.71 | -0.03% | 882 |
| Sep 18, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.65% | 357 |
| Sep 17, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - | 31 |
| Sep 16, 2024 | 37.05 | 37.05 | 36.96 | 36.96 | 36.96 | 0.79% | 648 |
| Sep 13, 2024 | 36.87 | 36.87 | 36.67 | 36.67 | 36.67 | -0.87% | 1,207 |
| Sep 12, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 1.12% | 873 |
| Sep 11, 2024 | 36.37 | 36.78 | 36.37 | 36.58 | 36.58 | -1.41% | 903 |
| Sep 10, 2024 | 37.18 | 37.18 | 37.10 | 37.11 | 37.11 | -1.25% | 1,363 |
| Sep 9, 2024 | 37.25 | 37.58 | 37.25 | 37.58 | 37.58 | 1.84% | 956 |
| Sep 6, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.56% | 512 |
| Sep 5, 2024 | 37.31 | 37.51 | 37.31 | 37.48 | 37.48 | 0.97% | 5,526 |
| Sep 4, 2024 | 36.92 | 37.17 | 36.92 | 37.12 | 37.12 | 0.68% | 2,211 |
| Sep 3, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.60% | 668 |
| Aug 30, 2024 | 37.08 | 37.09 | 37.05 | 37.09 | 37.09 | 0.49% | 3,508 |
| Aug 29, 2024 | 36.80 | 36.91 | 36.80 | 36.91 | 36.91 | -0.74% | 1,557 |
| Aug 28, 2024 | 36.90 | 37.19 | 36.90 | 37.19 | 37.19 | 2.58% | 7,053 |
| Aug 27, 2024 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 3.96% | 1,570 |