Coca-Cola HBC AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	61.39	62.13	61.20	61.87	61.87	5.72%	5,795
Feb 9, 2026	58.32	58.68	58.20	58.52	58.52	0.79%	4,479
Feb 6, 2026	58.51	58.66	57.95	58.06	58.06	0.96%	3,151
Feb 5, 2026	57.55	57.68	57.17	57.51	57.51	-0.37%	4,005
Feb 4, 2026	57.34	57.78	57.11	57.72	57.72	3.72%	4,356
Feb 3, 2026	55.00	55.69	55.00	55.65	55.65	1.35%	3,458
Feb 2, 2026	54.98	55.05	54.87	54.91	54.91	1.38%	4,231
Jan 30, 2026	54.60	54.60	53.91	54.16	54.16	-0.93%	50,325
Jan 29, 2026	54.46	54.67	54.41	54.67	54.67	0.74%	2,876
Jan 28, 2026	53.69	54.27	53.69	54.27	54.27	0.33%	2,933
Jan 27, 2026	53.70	54.09	53.67	54.09	54.09	1.29%	3,696
Jan 26, 2026	53.26	53.46	53.26	53.40	53.40	0.75%	2,498
Jan 23, 2026	52.22	53.00	52.22	53.00	53.00	0.57%	5,511
Jan 22, 2026	52.89	52.89	52.64	52.70	52.70	0.94%	3,703
Jan 21, 2026	52.83	52.83	52.02	52.21	52.21	-0.82%	8,118
Jan 20, 2026	52.72	52.83	52.62	52.64	52.64	0.23%	3,248
Jan 16, 2026	52.41	52.52	52.32	52.52	52.52	0.08%	4,138
Jan 15, 2026	52.39	52.50	52.39	52.48	52.48	0.01%	3,324
Jan 14, 2026	52.59	52.59	52.39	52.48	52.48	1.52%	2,060
Jan 13, 2026	52.93	52.93	51.51	51.69	51.69	-2.05%	9,696
Jan 12, 2026	52.92	52.96	52.69	52.77	52.77	-0.53%	2,789
Jan 9, 2026	52.68	53.05	52.57	53.05	53.05	0.59%	4,241
Jan 8, 2026	52.05	52.78	52.05	52.74	52.74	5.74%	5,227
Jan 7, 2026	49.65	50.01	49.65	49.88	49.88	-0.12%	10,776
Jan 6, 2026	50.11	50.11	49.57	49.94	49.94	-0.84%	15,703
Jan 5, 2026	49.81	50.36	49.81	50.36	50.36	-0.72%	17,240
Jan 2, 2026	51.41	51.41	50.67	50.73	50.73	-1.61%	5,066
Dec 31, 2025	51.72	53.74	51.56	51.56	51.56	-0.50%	1,897
Dec 30, 2025	51.81	52.07	51.72	51.82	51.82	0.50%	1,992
Dec 29, 2025	51.75	51.75	51.52	51.56	51.56	-0.06%	3,280
Dec 26, 2025	52.64	52.64	51.58	51.59	51.59	-0.02%	2,412
Dec 24, 2025	52.24	52.24	51.56	51.60	51.60	-0.35%	2,225
Dec 23, 2025	51.80	51.85	51.61	51.78	51.78	0.39%	15,102
Dec 22, 2025	51.61	51.61	51.52	51.58	51.58	-0.23%	1,965
Dec 19, 2025	51.63	51.79	51.56	51.70	51.70	1.06%	8,165
Dec 18, 2025	50.89	51.27	50.88	51.16	51.16	1.29%	3,025
Dec 17, 2025	50.28	50.81	50.21	50.51	50.51	0.72%	3,851
Dec 16, 2025	50.30	50.42	50.08	50.15	50.15	0.24%	4,662
Dec 15, 2025	49.87	50.30	49.85	50.03	50.03	1.30%	13,252
Dec 12, 2025	49.46	49.55	49.39	49.39	49.39	0.20%	3,925
Dec 11, 2025	49.37	49.41	49.18	49.29	49.29	0.98%	10,357
Dec 10, 2025	48.71	48.87	48.61	48.81	48.81	0.85%	4,335
Dec 9, 2025	48.75	48.75	48.28	48.40	48.40	-0.62%	15,032
Dec 8, 2025	48.67	48.76	48.60	48.70	48.70	-0.57%	9,568
Dec 5, 2025	49.29	49.32	48.97	48.98	48.98	-0.20%	3,470
Dec 4, 2025	49.35	49.37	49.05	49.08	49.08	-0.62%	3,403
Dec 3, 2025	49.47	49.47	49.21	49.39	49.39	-0.65%	6,656
Dec 2, 2025	49.80	49.92	49.67	49.71	49.71	-1.02%	4,334
Dec 1, 2025	50.30	50.43	50.22	50.22	50.22	0.06%	15,198
Nov 28, 2025	50.07	50.27	50.07	50.19	50.19	0.38%	1,632