Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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