Skip to main content
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,496.00
-46.00 (-1.01%)
At close: Mar 6, 2026

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,554.004,556.004,446.004,496.004,496.00-1.01%345,579
Mar 5, 20264,566.004,634.004,528.004,542.004,542.00-0.53%676,614
Mar 4, 20264,576.004,670.004,566.004,566.004,566.00-0.65%588,968
Mar 3, 20264,700.004,708.004,560.004,596.004,596.00-3.20%619,740
Mar 2, 20264,760.004,796.004,706.004,748.004,748.00-1.29%394,555
Feb 27, 20264,776.004,838.004,764.004,810.004,810.000.88%769,861
Feb 26, 20264,796.004,808.004,767.004,768.004,768.00-0.87%276,639
Feb 25, 20264,770.004,810.004,732.004,810.004,810.000.50%322,218
Feb 24, 20264,830.004,890.004,786.004,786.004,786.00-1.32%375,001
Feb 23, 20264,796.004,850.004,774.004,850.004,850.001.59%185,988
Feb 20, 20264,722.004,796.004,694.004,774.004,774.001.10%865,146
Feb 19, 20264,732.004,742.004,692.004,722.004,722.00-0.30%406,605
Feb 18, 20264,716.004,798.004,716.004,736.004,736.000.25%565,746
Feb 17, 20264,704.004,756.004,694.004,724.004,724.000.43%364,095
Feb 16, 20264,684.004,704.004,630.004,704.004,704.00-367,156
Feb 13, 20264,718.004,722.004,648.004,704.004,704.00-0.38%508,298
Feb 12, 20264,630.004,738.004,586.004,722.004,722.001.99%918,941
Feb 11, 20264,498.004,658.004,494.004,630.004,630.003.39%1,056,213
Feb 10, 20264,342.004,526.004,330.004,478.004,478.004.68%882,381
Feb 9, 20264,278.004,320.674,258.004,278.004,278.000.38%740,724
Feb 6, 20264,254.004,320.004,238.004,262.004,262.000.09%454,283
Feb 5, 20264,216.004,268.004,178.004,258.004,258.000.66%470,406
Feb 4, 20264,090.004,230.004,076.004,230.004,230.003.98%687,279
Feb 3, 20264,022.004,080.004,004.404,068.004,068.001.09%1,207,565
Feb 2, 20264,020.004,042.003,984.004,024.004,024.001.87%555,488
Jan 30, 20263,978.003,978.003,946.003,950.003,950.00-0.25%444,899
Jan 29, 20263,946.003,970.003,931.903,960.003,960.000.56%429,488
Jan 28, 20263,878.003,938.003,870.003,938.003,938.000.66%324,846
Jan 27, 20263,904.003,916.553,878.003,912.003,912.000.20%239,658
Jan 26, 20263,904.003,916.003,860.003,904.003,904.000.36%323,966
Jan 23, 20263,830.003,890.003,826.003,890.003,890.00-0.46%353,728
Jan 22, 20263,934.003,944.003,890.003,908.003,908.000.67%346,277
Jan 21, 20263,906.003,948.003,870.003,882.003,882.00-0.97%342,615
Jan 20, 20263,940.003,952.003,908.003,920.003,920.00-0.10%452,151
Jan 19, 20263,920.003,930.003,890.003,924.003,924.00-0.05%352,814
Jan 16, 20263,904.003,972.003,894.003,926.003,926.000.10%435,062
Jan 15, 20263,910.003,956.003,906.003,922.003,922.000.46%550,561
Jan 14, 20263,848.003,936.003,842.003,904.003,904.001.51%640,648
Jan 13, 20263,922.003,948.003,834.003,846.003,846.00-1.89%1,116,048
Jan 12, 20263,934.003,972.003,912.003,920.003,920.00-0.46%325,671
Jan 9, 20263,926.003,958.003,912.003,938.003,938.000.51%280,165
Jan 8, 20263,712.003,926.003,710.003,918.003,918.005.55%649,092
Jan 7, 20263,668.003,728.003,650.003,712.003,712.000.54%303,030
Jan 6, 20263,722.003,722.003,672.003,692.003,692.00-0.59%325,491
Jan 5, 20263,770.003,776.003,688.003,714.003,714.00-1.43%328,158
Jan 2, 20263,850.003,866.003,758.003,768.003,768.00-1.93%347,339
Dec 31, 20253,858.003,866.003,842.003,842.003,842.00-0.31%121,669
Dec 30, 20253,820.003,862.003,820.003,854.003,854.000.84%133,292
Dec 29, 20253,820.003,840.003,800.003,822.003,822.00-152,417
Dec 24, 20253,828.003,846.003,822.003,822.003,822.00-0.36%57,376
Dec 23, 20253,846.003,854.003,832.003,836.003,836.00-0.05%178,750
Dec 22, 20253,828.003,840.003,812.003,838.003,838.00-0.67%263,816
Dec 19, 20253,802.003,884.003,794.003,864.003,864.000.89%1,815,971
Dec 18, 20253,782.003,830.003,778.003,830.003,830.001.32%479,571
Dec 17, 20253,728.003,780.003,726.003,780.003,780.001.18%3,905,528
Dec 16, 20253,764.003,766.003,730.003,736.003,736.00-0.11%315,971
Dec 15, 20253,716.003,758.003,708.003,740.003,740.001.19%385,405
Dec 12, 20253,660.003,718.003,660.003,696.003,696.000.54%345,127
Dec 11, 20253,658.003,694.003,644.003,676.003,676.000.71%1,048,932
Dec 10, 20253,632.003,668.003,612.003,650.003,650.000.22%326,795
Dec 9, 20253,642.003,676.003,604.003,642.003,642.00-0.33%320,507
Dec 8, 20253,686.003,692.003,647.453,654.003,654.00-0.87%343,694
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