Coca-Cola HBC AG (CCHGY)
OTCMKTS
· Delayed Price · Currency is USD
50.60
-0.39 (-0.76%)
May 9, 2025, 3:55 PM EDT
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.23 | 50.65 | 50.23 | 50.65 | - | -2.31% | 356 |
| May 8, 2025 | 51.32 | 52.72 | 50.14 | 51.85 | 51.85 | 0.01% | 1,993 |
| May 7, 2025 | 51.76 | 52.37 | 51.66 | 51.85 | 51.85 | -0.05% | 2,089 |
| May 6, 2025 | 51.85 | 51.87 | 51.54 | 51.87 | 51.87 | 0.93% | 2,905 |
| May 5, 2025 | 53.10 | 53.10 | 50.75 | 51.39 | 51.39 | 0.17% | 2,506 |
| May 2, 2025 | 51.55 | 51.57 | 51.31 | 51.31 | 51.31 | 1.51% | 1,314 |
| May 1, 2025 | 50.84 | 51.49 | 50.54 | 50.54 | 50.54 | -2.71% | 2,121 |
| Apr 30, 2025 | 51.54 | 52.15 | 51.45 | 51.95 | 51.95 | 2.61% | 3,346 |
| Apr 29, 2025 | 50.44 | 50.63 | 50.25 | 50.63 | 50.63 | -0.40% | 3,600 |
| Apr 28, 2025 | 50.72 | 50.84 | 50.68 | 50.84 | 50.84 | 0.45% | 896 |
| Apr 25, 2025 | 50.60 | 50.79 | 50.60 | 50.61 | 50.61 | -0.28% | 885 |
| Apr 24, 2025 | 50.57 | 50.76 | 50.57 | 50.75 | 50.75 | 1.29% | 1,565 |
| Apr 23, 2025 | 50.16 | 50.26 | 49.79 | 50.10 | 50.10 | -1.78% | 4,161 |
| Apr 22, 2025 | 50.86 | 51.01 | 50.57 | 51.01 | 51.01 | 2.32% | 2,570 |
| Apr 21, 2025 | 50.64 | 51.90 | 49.84 | 49.85 | 49.85 | -0.79% | 1,864 |
| Apr 17, 2025 | 49.60 | 50.25 | 49.60 | 50.25 | 50.25 | 2.68% | 2,004 |
| Apr 16, 2025 | 49.34 | 49.62 | 48.93 | 48.93 | 48.93 | 0.96% | 2,107 |
| Apr 15, 2025 | 48.16 | 48.59 | 48.16 | 48.47 | 48.47 | 1.31% | 4,167 |
| Apr 14, 2025 | 47.66 | 48.11 | 47.63 | 47.84 | 47.84 | 1.81% | 2,015 |
| Apr 11, 2025 | 46.52 | 46.99 | 45.62 | 46.99 | 46.99 | 2.17% | 2,913 |
| Apr 10, 2025 | 45.21 | 45.99 | 44.65 | 45.99 | 45.99 | 0.66% | 7,249 |
| Apr 9, 2025 | 43.02 | 46.14 | 42.73 | 45.69 | 45.69 | 5.02% | 12,614 |
| Apr 8, 2025 | 44.06 | 44.09 | 43.06 | 43.51 | 43.51 | 2.46% | 8,432 |
| Apr 7, 2025 | 42.95 | 42.95 | 42.30 | 42.46 | 42.46 | -5.85% | 7,710 |
| Apr 4, 2025 | 46.63 | 46.68 | 44.90 | 45.10 | 45.10 | -4.97% | 168,241 |
| Apr 3, 2025 | 47.65 | 47.65 | 47.28 | 47.46 | 47.46 | 3.41% | 505,677 |
| Apr 2, 2025 | 45.70 | 45.97 | 45.67 | 45.90 | 45.90 | 1.09% | 1,163 |
| Apr 1, 2025 | 45.12 | 45.40 | 45.03 | 45.40 | 45.40 | 0.32% | 2,991 |
| 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 |