Coca-Cola HBC AG (VIE:CCH)
Austria · Delayed Price · Currency is EUR 49.50
-4.20 (-7.82%)
At close: Sep 18, 2026
VIE:CCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 53.90 | 54.20 | 53.70 | 53.70 | 53.70 | - | - |
| Sep 16, 2026 | 53.90 | 53.90 | 53.70 | 53.70 | 53.70 | -0.56% | - |
| Sep 15, 2026 | 53.90 | 54.00 | 53.90 | 54.00 | 54.00 | 0.19% | - |
| Sep 14, 2026 | 53.10 | 54.00 | 53.10 | 53.90 | 53.90 | 2.47% | - |
| Sep 11, 2026 | 52.30 | 52.80 | 52.30 | 52.60 | 52.60 | 0.96% | - |
| Sep 10, 2026 | 51.80 | 52.30 | 51.80 | 52.10 | 52.10 | 0.19% | - |
| Sep 9, 2026 | 52.80 | 52.90 | 52.00 | 52.00 | 52.00 | -2.99% | - |
| Sep 8, 2026 | 52.50 | 53.60 | 52.50 | 53.60 | 53.60 | 2.88% | - |
| Sep 7, 2026 | 52.40 | 52.40 | 52.10 | 52.10 | 52.10 | -0.95% | - |
| Sep 4, 2026 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | -1.13% | - |
| Sep 3, 2026 | 53.10 | 53.60 | 53.10 | 53.20 | 53.20 | -0.19% | - |
| Sep 2, 2026 | 53.60 | 53.60 | 53.20 | 53.30 | 53.30 | -0.74% | - |
| Sep 1, 2026 | 53.30 | 53.70 | 53.20 | 53.70 | 53.70 | 0.37% | - |
| Aug 31, 2026 | 53.50 | 53.50 | 53.10 | 53.50 | 53.50 | - | - |
| Aug 28, 2026 | 53.50 | 53.50 | 53.40 | 53.50 | 53.50 | 0.19% | - |
| Aug 27, 2026 | 54.00 | 54.00 | 53.40 | 53.40 | 53.40 | -1.84% | - |
| Aug 26, 2026 | 53.90 | 54.80 | 53.90 | 54.40 | 54.40 | 1.49% | - |
| Aug 25, 2026 | 53.80 | 53.80 | 53.60 | 53.60 | 53.60 | -0.56% | - |
| Aug 24, 2026 | 53.40 | 53.90 | 53.30 | 53.90 | 53.90 | 1.70% | - |
| Aug 21, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.11% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 51.20 | 51.40 | 51.40 | -2.47% | - |
| Aug 19, 2026 | 53.10 | 53.10 | 52.70 | 52.70 | 52.70 | -1.31% | - |
| Aug 18, 2026 | 52.70 | 53.40 | 52.70 | 53.40 | 53.40 | 0.75% | - |
| Aug 17, 2026 | 53.70 | 53.80 | 53.00 | 53.00 | 53.00 | -1.49% | 174 |
| Aug 14, 2026 | 54.40 | 54.40 | 53.80 | 53.80 | 53.80 | -1.10% | - |
| Aug 13, 2026 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 1.30% | - |
| Aug 12, 2026 | 54.10 | 54.10 | 53.70 | 53.70 | 53.70 | -0.92% | - |
| Aug 11, 2026 | 55.30 | 55.30 | 54.20 | 54.20 | 54.20 | -2.34% | - |
| Aug 10, 2026 | 56.60 | 56.60 | 55.50 | 55.50 | 55.50 | -3.98% | - |
| Aug 7, 2026 | 57.40 | 58.40 | 57.40 | 57.80 | 57.80 | -0.86% | - |
| Aug 6, 2026 | 58.70 | 59.00 | 58.30 | 58.30 | 58.30 | -0.51% | - |
| Aug 5, 2026 | 57.90 | 58.60 | 57.90 | 58.60 | 58.60 | 3.90% | - |
| Aug 4, 2026 | 56.50 | 56.90 | 56.40 | 56.40 | 56.40 | -0.88% | - |
| Aug 3, 2026 | 58.20 | 58.20 | 56.90 | 56.90 | 56.90 | -2.74% | - |
| Jul 31, 2026 | 59.10 | 59.20 | 58.50 | 58.50 | 58.50 | -0.68% | - |
| Jul 30, 2026 | 58.80 | 59.10 | 58.80 | 58.90 | 58.90 | -0.17% | - |
| Jul 29, 2026 | 59.00 | 59.00 | 58.40 | 59.00 | 59.00 | - | - |
| Jul 28, 2026 | 58.60 | 59.00 | 58.50 | 59.00 | 59.00 | 2.61% | - |
| Jul 27, 2026 | 57.30 | 57.50 | 56.70 | 57.50 | 57.50 | 0.88% | - |
| Jul 24, 2026 | 56.40 | 57.00 | 56.40 | 57.00 | 57.00 | 1.79% | - |
| Jul 23, 2026 | 57.90 | 57.90 | 56.00 | 56.00 | 56.00 | -3.78% | - |
| Jul 22, 2026 | 57.50 | 58.50 | 57.50 | 58.20 | 58.20 | 1.39% | - |
| Jul 21, 2026 | 57.50 | 57.50 | 57.40 | 57.40 | 57.40 | -0.52% | - |
| Jul 20, 2026 | 57.60 | 57.90 | 57.60 | 57.70 | 57.70 | -0.52% | - |
| Jul 17, 2026 | 59.10 | 59.10 | 58.00 | 58.00 | 58.00 | -0.68% | - |
| Jul 16, 2026 | 57.50 | 58.40 | 57.50 | 58.40 | 58.40 | 0.86% | - |
| Jul 15, 2026 | 57.60 | 57.90 | 57.00 | 57.90 | 57.90 | -0.34% | - |
| Jul 14, 2026 | 57.30 | 58.10 | 57.20 | 58.10 | 58.10 | 0.87% | - |
| Jul 13, 2026 | 57.90 | 57.90 | 57.30 | 57.60 | 57.60 | 0.52% | - |
| Jul 10, 2026 | 57.40 | 57.40 | 57.10 | 57.30 | 57.30 | -0.17% | - |