Coca-Cola HBC AG (FRA:C0Q)
Germany
· Delayed Price · Currency is EUR 42.50
+0.44 (1.05%)
At close: Dec 5, 2025
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.24 | 42.50 | 42.24 | 42.50 | 42.50 | 1.05% | 3 |
| Dec 4, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | -0.05% | - |
| Dec 3, 2025 | 42.86 | 42.86 | 42.08 | 42.08 | 42.08 | -2.68% | 35 |
| Dec 2, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.23% | - |
| Dec 1, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.19% | - |
| Nov 28, 2025 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - | 231 |
| Nov 27, 2025 | 43.02 | 43.22 | 43.02 | 43.22 | 43.22 | -0.69% | 50 |
| Nov 26, 2025 | 42.98 | 43.52 | 42.98 | 43.52 | 43.52 | 4.21% | 502 |
| Nov 25, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.05% | - |
| Nov 24, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 4.04% | 10 |
| Nov 21, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.74% | - |
| Nov 20, 2025 | 40.38 | 40.42 | 40.38 | 40.42 | 40.42 | -0.35% | 48 |
| Nov 19, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -1.22% | - |
| Nov 18, 2025 | 41.08 | 41.34 | 41.06 | 41.06 | 41.06 | 2.29% | 337 |
| Nov 17, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.71% | 600 |
| Nov 14, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -1.10% | - |
| Nov 13, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.36% | - |
| Nov 12, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.73% | - |
| Nov 11, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.39% | - |
| Nov 10, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.10% | 50 |
| Nov 7, 2025 | 39.58 | 40.66 | 39.58 | 40.66 | 40.66 | 1.96% | 100 |
| Nov 6, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.94% | 10 |
| Nov 5, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.45% | - |
| Nov 4, 2025 | 39.40 | 39.40 | 38.56 | 38.56 | 38.56 | -2.82% | 10 |
| Nov 3, 2025 | 39.36 | 39.68 | 39.36 | 39.68 | 39.68 | -0.15% | 15 |
| Oct 31, 2025 | 39.14 | 39.74 | 39.14 | 39.74 | 39.74 | 0.51% | 800 |
| Oct 30, 2025 | 39.22 | 39.54 | 39.22 | 39.54 | 39.54 | 0.25% | 197 |
| Oct 29, 2025 | 39.66 | 39.66 | 39.44 | 39.44 | 39.44 | -0.60% | 40 |
| Oct 28, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.75% | - |
| Oct 27, 2025 | 39.80 | 39.98 | 39.80 | 39.98 | 39.98 | 0.76% | 200 |
| Oct 24, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.45% | - |
| Oct 23, 2025 | 40.02 | 40.02 | 39.86 | 39.86 | 39.86 | -0.85% | 200 |
| Oct 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.71% | - |
| Oct 21, 2025 | 40.50 | 41.00 | 40.00 | 40.90 | 40.90 | 0.29% | 902 |
| Oct 20, 2025 | 40.70 | 40.78 | 40.70 | 40.78 | 40.78 | 0.69% | 50 |
| Oct 17, 2025 | 40.02 | 41.10 | 40.02 | 40.50 | 40.50 | 3.58% | 75 |
| Oct 16, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.10% | - |
| Oct 15, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.08% | - |
| Oct 14, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.07% | - |
| Oct 13, 2025 | 38.72 | 39.14 | 38.72 | 39.14 | 39.14 | 2.09% | 2 |
| Oct 10, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.93% | - |
| Oct 9, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.67% | 100 |
| Oct 8, 2025 | 38.46 | 38.96 | 38.46 | 38.96 | 38.96 | 2.20% | 27 |
| Oct 7, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 0.32% | - |
| Oct 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.31% | - |
| Oct 3, 2025 | 38.10 | 38.58 | 38.10 | 38.12 | 38.12 | -2.41% | 866 |
| Oct 2, 2025 | 39.20 | 39.20 | 38.82 | 39.06 | 39.06 | -0.36% | 170 |
| Oct 1, 2025 | 40.24 | 40.24 | 39.20 | 39.20 | 39.20 | -1.75% | 605 |
| Sep 30, 2025 | 39.70 | 39.90 | 39.60 | 39.90 | 39.90 | -0.20% | 760 |
| Sep 29, 2025 | 41.30 | 41.30 | 39.98 | 39.98 | 39.98 | -2.54% | 110 |
| Sep 26, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.29% | - |
| Sep 25, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.10% | - |
| Sep 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.10% | - |
| Sep 23, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.34% | - |
| Sep 22, 2025 | 41.58 | 41.88 | 41.00 | 41.00 | 41.00 | -0.77% | 212 |
| Sep 19, 2025 | 41.04 | 41.32 | 41.04 | 41.32 | 41.32 | - | 17 |
| Sep 18, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | 0.10% | - |
| Sep 17, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -2.55% | - |
| Sep 16, 2025 | 42.60 | 42.60 | 42.36 | 42.36 | 42.36 | -1.26% | 1,000 |
| Sep 15, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.56% | - |
| Sep 12, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.42% | - |
| Sep 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -0.70% | - |
| Sep 10, 2025 | 43.16 | 43.16 | 43.14 | 43.14 | 43.14 | -0.19% | 100 |
| Sep 9, 2025 | 43.08 | 43.22 | 42.70 | 43.22 | 43.22 | -0.14% | 430 |
| Sep 8, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 0.93% | - |
| Sep 5, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -0.88% | - |
| Sep 4, 2025 | 42.98 | 43.26 | 42.98 | 43.26 | 43.26 | 0.46% | 1,000 |
| Sep 3, 2025 | 42.72 | 43.06 | 42.72 | 43.06 | 43.06 | 0.09% | 117 |
| Sep 2, 2025 | 42.86 | 43.02 | 42.86 | 43.02 | 43.02 | -0.37% | 50 |
| Sep 1, 2025 | 42.86 | 43.18 | 42.86 | 43.18 | 43.18 | -0.42% | 500 |
| Aug 29, 2025 | 43.40 | 43.40 | 43.36 | 43.36 | 43.36 | -0.64% | 348 |
| Aug 28, 2025 | 43.82 | 43.82 | 43.64 | 43.64 | 43.64 | -0.27% | 10 |
| Aug 27, 2025 | 44.14 | 44.14 | 43.76 | 43.76 | 43.76 | -2.45% | 10 |
| Aug 26, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.88% | - |
| Aug 25, 2025 | 44.84 | 45.26 | 44.84 | 45.26 | 45.26 | -0.40% | 100 |
| Aug 22, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.96% | - |
| Aug 21, 2025 | 45.96 | 46.08 | 45.82 | 45.88 | 45.88 | -0.13% | 250 |
| Aug 20, 2025 | 45.54 | 45.94 | 45.54 | 45.94 | 45.94 | 2.23% | 11 |
| Aug 19, 2025 | 44.78 | 44.94 | 44.76 | 44.94 | 44.94 | -0.93% | 100 |
| Aug 18, 2025 | 44.90 | 45.36 | 44.90 | 45.36 | 45.36 | 2.12% | 110 |
| Aug 15, 2025 | 44.80 | 44.80 | 44.42 | 44.42 | 44.42 | -2.24% | 26 |
| Aug 14, 2025 | 44.32 | 45.44 | 44.32 | 45.44 | 45.44 | 2.11% | 249 |
| Aug 13, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.02% | - |
| Aug 12, 2025 | 44.50 | 44.96 | 44.50 | 44.96 | 44.96 | 1.95% | 40 |
| Aug 11, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.87% | 58 |
| Aug 8, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 0.74% | 111 |
| Aug 7, 2025 | 41.36 | 43.40 | 41.36 | 43.40 | 43.40 | 2.65% | 111 |
| Aug 6, 2025 | 45.22 | 45.22 | 41.36 | 42.28 | 42.28 | -6.91% | 250 |
| Aug 5, 2025 | 44.72 | 45.60 | 44.72 | 45.42 | 45.42 | 0.13% | 109 |
| Aug 4, 2025 | 44.86 | 45.36 | 44.86 | 45.36 | 45.36 | -0.18% | 25 |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.57% | - |
| Jul 31, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.35% | - |
| Jul 30, 2025 | 45.28 | 45.88 | 45.22 | 45.86 | 45.86 | 2.18% | 3,720 |
| Jul 29, 2025 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -1.32% | - |
| Jul 28, 2025 | 44.86 | 45.48 | 44.86 | 45.48 | 45.48 | 0.18% | 10 |
| Jul 25, 2025 | 45.64 | 45.64 | 45.40 | 45.40 | 45.40 | -0.48% | 137 |
| Jul 24, 2025 | 45.64 | 45.64 | 45.62 | 45.62 | 45.62 | -1.04% | 100 |
| Jul 23, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.77% | - |
| Jul 22, 2025 | 45.84 | 46.46 | 45.84 | 46.46 | 46.46 | 0.91% | 25 |
| Jul 21, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.31% | - |