Skip to main content
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,686.00
+2.00 (0.05%)
At close: Dec 5, 2025

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,684.003,710.003,678.003,686.003,686.000.05%197,154
Dec 4, 20253,704.003,712.003,672.003,684.003,684.00-0.43%481,729
Dec 3, 20253,772.003,772.003,690.003,700.003,700.00-1.70%423,683
Dec 2, 20253,810.003,840.003,762.003,764.003,764.00-1.21%682,692
Dec 1, 20253,774.003,818.003,774.003,810.003,810.000.58%413,729
Nov 28, 20253,788.003,824.003,766.003,788.003,788.000.11%377,771
Nov 27, 20253,782.003,810.003,752.003,784.003,784.00-252,310
Nov 26, 20253,788.003,802.003,754.003,784.003,784.00-0.47%476,422
Nov 25, 20253,690.003,826.003,678.003,802.003,802.003.04%818,801
Nov 24, 20253,698.003,710.003,666.003,690.003,690.000.65%1,200,311
Nov 21, 20253,584.003,666.003,574.003,666.003,666.002.46%927,391
Nov 20, 20253,564.003,588.003,540.003,578.003,578.000.51%404,017
Nov 19, 20253,582.003,620.003,560.003,560.003,560.00-0.45%1,016,075
Nov 18, 20253,606.003,652.003,570.003,576.003,576.00-1.43%684,305
Nov 17, 20253,624.003,656.003,608.003,628.003,628.000.33%258,961
Nov 14, 20253,664.003,668.003,616.003,616.003,616.00-1.15%834,970
Nov 13, 20253,694.003,734.003,658.003,658.003,658.00-0.87%547,148
Nov 12, 20253,670.003,706.003,654.003,690.003,690.000.65%493,349
Nov 11, 20253,606.003,666.003,592.003,666.003,666.002.12%823,495
Nov 10, 20253,554.003,600.893,554.003,590.003,590.000.90%546,574
Nov 7, 20253,514.003,566.003,508.003,558.003,558.001.25%766,747
Nov 6, 20253,502.003,516.003,470.003,514.003,514.00-0.17%1,037,636
Nov 5, 20253,468.003,536.003,464.003,520.003,520.001.68%489,673
Nov 4, 20253,452.003,468.003,406.003,462.003,462.000.06%399,384
Nov 3, 20253,454.003,480.003,436.003,460.003,460.000.17%484,676
Oct 31, 20253,478.003,478.003,446.003,454.003,454.00-0.35%438,073
Oct 30, 20253,468.003,480.003,432.003,466.003,466.00-0.12%481,623
Oct 29, 20253,474.003,504.003,454.003,470.003,470.00-0.74%428,019
Oct 28, 20253,488.003,500.003,460.003,496.003,496.000.52%858,615
Oct 27, 20253,458.003,478.003,441.203,478.003,478.000.52%600,848
Oct 24, 20253,466.003,484.003,450.003,460.003,460.00-0.46%451,739
Oct 23, 20253,454.003,476.003,432.003,476.003,476.000.06%594,117
Oct 22, 20253,520.003,522.003,410.803,474.003,474.00-0.91%1,875,351
Oct 21, 20253,490.003,552.003,372.003,506.003,506.00-0.90%1,250,612
Oct 20, 20253,502.003,556.003,502.003,538.003,538.00-0.51%378,610
Oct 17, 20253,522.003,574.003,498.003,556.003,556.001.77%1,036,270
Oct 16, 20253,402.003,494.003,402.003,494.003,494.002.83%1,082,050
Oct 15, 20253,414.003,422.003,378.003,398.003,398.00-0.35%533,587
Oct 14, 20253,398.003,418.003,386.003,410.003,410.000.83%382,169
Oct 13, 20253,380.003,398.003,356.003,382.003,382.000.30%1,102,219
Oct 10, 20253,372.003,388.003,350.003,372.003,372.000.78%354,810
Oct 9, 20253,350.003,364.003,326.003,346.003,346.00-0.30%424,845
Oct 8, 20253,350.003,364.003,330.003,356.003,356.000.30%517,160
Oct 7, 20253,352.003,352.003,306.003,346.003,346.000.54%559,432
Oct 6, 20253,292.003,342.003,270.003,328.003,328.000.67%594,130
Oct 3, 20253,362.003,384.003,306.003,306.003,306.00-1.67%692,183
Oct 2, 20253,412.003,414.403,314.003,362.003,362.00-0.94%1,294,956
Oct 1, 20253,480.003,492.003,394.003,394.003,394.00-3.14%632,656
Sep 30, 20253,466.003,510.003,408.003,504.003,504.000.69%988,324
Sep 29, 20253,622.003,648.003,468.003,480.003,480.00-3.81%808,415
Sep 26, 20253,610.003,624.003,580.003,618.003,618.000.33%285,469
Sep 25, 20253,586.003,622.003,582.003,606.003,606.000.28%334,785
Sep 24, 20253,594.003,618.003,578.003,596.003,596.000.39%373,346
Sep 23, 20253,602.003,648.003,580.003,582.003,582.00-0.39%381,626
Sep 22, 20253,622.003,636.003,596.003,596.003,596.00-1.32%269,785
Sep 19, 20253,570.003,646.003,570.003,644.003,644.002.07%1,233,494
Sep 18, 20253,594.003,598.003,566.003,570.003,570.00-0.67%489,068
Sep 17, 20253,610.003,630.003,588.003,594.003,594.00-0.11%563,203
Sep 16, 20253,680.003,686.003,598.003,598.003,598.00-2.49%620,285
Sep 15, 20253,728.003,730.003,686.003,690.003,690.00-0.70%389,355
Sep 12, 20253,710.003,730.003,694.003,716.003,716.000.05%264,047
Sep 11, 20253,702.003,720.003,685.353,714.003,714.000.22%396,496
Sep 10, 20253,760.003,778.003,700.003,706.003,706.00-1.12%360,203
Sep 9, 20253,748.003,758.003,710.003,748.003,748.000.27%317,241
Sep 8, 20253,762.003,786.003,732.003,738.003,738.00-1.11%366,528
Sep 5, 20253,746.003,780.003,726.003,780.003,780.000.64%384,968
Sep 4, 20253,756.003,772.003,730.003,756.003,756.000.32%304,126
Sep 3, 20253,718.003,746.003,672.003,744.003,744.000.48%332,054
Sep 2, 20253,710.003,734.003,694.003,726.003,726.000.05%515,585
Sep 1, 20253,740.003,750.003,708.003,724.003,724.00-0.32%222,928
Aug 29, 20253,742.003,764.003,726.003,736.003,736.00-0.27%444,879
Aug 28, 20253,790.003,798.003,740.003,746.003,746.00-1.27%703,601
Aug 27, 20253,820.003,832.003,786.003,794.003,794.00-0.52%364,616
Aug 26, 20253,818.003,858.003,775.253,814.003,814.00-2.00%773,284
Aug 22, 20253,932.003,948.003,888.003,892.003,892.00-1.32%341,552
Aug 21, 20253,988.003,998.003,896.003,944.003,944.00-1.30%488,496
Aug 20, 20253,934.004,004.003,904.003,996.003,996.001.68%554,711
Aug 19, 20253,904.003,934.003,878.003,930.003,930.000.98%358,089
Aug 18, 20253,900.003,902.003,876.003,892.003,892.000.26%428,906
Aug 15, 20253,886.003,890.003,838.003,882.003,882.00-0.05%757,920
Aug 14, 20253,856.003,892.003,848.003,884.003,884.000.88%393,544
Aug 13, 20253,864.003,894.003,829.743,850.003,850.00-0.26%1,303,521
Aug 12, 20253,888.003,902.003,852.003,860.003,860.00-0.31%711,010
Aug 11, 20253,792.003,872.003,782.003,872.003,872.002.27%570,185
Aug 8, 20253,816.003,830.003,774.003,786.003,786.00-0.47%1,387,347
Aug 7, 20253,670.003,806.003,642.003,804.003,804.004.16%1,113,005
Aug 6, 20253,630.003,718.003,552.003,652.003,652.00-6.88%1,817,402
Aug 5, 20253,926.003,948.723,914.003,922.003,922.000.10%825,634
Aug 4, 20253,930.003,942.003,901.003,918.003,918.00-0.36%483,686
Aug 1, 20253,924.003,962.003,914.003,932.003,932.00-0.35%2,307,921
Jul 31, 20253,952.003,972.003,920.003,946.003,946.00-0.45%389,645
Jul 30, 20253,950.003,964.003,928.003,964.003,964.000.76%279,547
Jul 29, 20253,912.003,958.003,912.003,934.003,934.000.56%852,324
Jul 28, 20253,932.003,966.003,902.003,912.003,912.00-1.61%362,275
Jul 25, 20253,994.003,996.003,928.003,976.003,976.00-0.35%353,884
Jul 24, 20253,982.004,010.003,960.003,990.003,990.000.30%331,832
Jul 23, 20254,048.004,058.003,961.723,978.003,978.00-1.39%373,057
Jul 22, 20254,000.004,034.003,988.004,034.004,034.000.55%732,841
Jul 21, 20254,000.004,016.003,990.004,012.004,012.000.10%218,685
Jul 18, 20253,974.004,022.003,962.004,008.004,008.001.42%1,678,431