Skip to main content
Coca-Cola HBC AG (LON:CCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4,207.00
-18.00 (-0.43%)
Apr 29, 2026, 9:04 AM GMT

Coca-Cola HBC AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,157.004,228.004,143.004,225.004,225.001.68%740,558
Apr 27, 20264,155.004,187.004,141.004,155.004,155.00-0.36%380,388
Apr 24, 20264,164.004,217.004,132.004,170.004,170.00-0.24%475,438
Apr 23, 20264,208.004,211.004,134.004,180.004,180.00-1.09%1,320,233
Apr 22, 20264,207.004,245.004,202.004,226.004,226.000.50%534,240
Apr 21, 20264,352.004,368.004,205.004,205.004,205.00-4.10%654,790
Apr 20, 20264,417.004,433.854,377.004,385.004,385.00-0.77%470,108
Apr 17, 20264,370.004,438.004,338.004,419.004,419.001.21%351,390
Apr 16, 20264,337.004,415.004,334.804,366.004,366.000.85%456,011
Apr 15, 20264,430.004,433.004,329.004,329.004,329.00-2.30%537,568
Apr 14, 20264,431.004,465.004,383.004,431.004,431.000.39%490,012
Apr 13, 20264,440.004,455.004,380.004,414.004,414.00-1.43%477,507
Apr 10, 20264,384.004,588.004,380.004,478.004,478.001.93%1,042,742
Apr 9, 20264,422.004,426.004,317.004,393.004,393.00-0.30%453,177
Apr 8, 20264,340.004,455.004,308.004,406.004,406.004.46%653,514
Apr 7, 20264,289.004,315.004,218.004,218.004,218.00-1.31%338,589
Apr 2, 20264,292.004,292.004,216.004,274.004,274.000.42%415,615
Apr 1, 20264,296.004,320.004,180.004,256.004,256.000.24%897,169
Mar 31, 20264,248.004,330.004,238.004,246.004,246.00-0.33%421,668
Mar 30, 20264,244.004,286.004,230.004,260.004,260.000.42%414,632
Mar 27, 20264,252.004,260.004,198.004,242.004,242.000.05%727,944
Mar 26, 20264,290.004,338.004,238.004,240.004,240.00-1.76%369,891
Mar 25, 20264,272.004,316.004,234.004,316.004,316.002.03%512,357
Mar 24, 20264,206.004,246.004,152.004,230.004,230.000.95%1,163,238
Mar 23, 20264,152.004,272.004,100.004,190.004,190.00-0.14%559,845
Mar 20, 20264,326.004,326.004,154.004,196.004,196.00-2.33%2,141,141
Mar 19, 20264,396.004,402.004,284.004,296.004,296.00-3.72%541,601
Mar 18, 20264,542.004,552.704,426.004,462.004,462.00-1.67%446,467
Mar 17, 20264,552.004,572.004,520.004,538.004,538.00-0.35%225,520
Mar 16, 20264,542.004,596.004,532.004,554.004,554.000.13%564,744
Mar 13, 20264,460.004,550.004,422.004,548.004,548.001.65%440,882
Mar 12, 20264,502.004,532.004,474.004,474.004,474.00-1.19%571,545
Mar 11, 20264,564.004,580.004,514.004,528.004,528.00-1.14%889,502
Mar 10, 20264,548.004,602.934,522.004,580.004,580.001.78%1,112,152
Mar 9, 20264,462.004,532.004,398.004,500.004,500.000.09%1,099,905
Mar 6, 20264,554.004,556.004,446.004,496.004,496.00-1.01%345,580
Mar 5, 20264,566.004,634.004,528.004,542.004,542.00-0.53%676,958
Mar 4, 20264,576.004,670.004,566.004,566.004,566.00-0.65%627,037
Mar 3, 20264,700.004,722.004,556.004,596.004,596.00-3.20%619,862
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%781,706
Feb 26, 20264,796.004,808.004,767.004,768.004,768.00-0.87%276,639
Feb 25, 20264,770.004,810.004,730.004,810.004,810.000.50%331,120
Feb 24, 20264,830.004,890.004,786.004,786.004,786.00-1.32%375,001
Feb 23, 20264,796.004,850.004,766.004,850.004,850.001.59%193,297
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, 20264,718.004,726.004,648.004,704.004,704.00-0.38%585,848
Feb 12, 20264,630.004,740.004,586.004,722.004,722.001.99%919,410
Feb 11, 20264,498.004,660.004,482.844,630.004,630.003.39%1,076,371
Feb 10, 20264,342.004,528.004,330.004,478.004,478.004.68%882,482
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%454,358
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%817,231
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, 20263,978.003,978.003,944.003,950.003,950.00-0.25%445,104
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%242,675
Jan 26, 20263,904.003,916.003,860.003,904.003,904.000.36%323,966
Jan 23, 20263,830.003,890.203,826.003,890.003,890.00-0.46%354,364
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, 20263,940.003,954.003,908.003,920.003,920.00-0.10%452,630
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, 20263,910.003,958.003,906.003,922.003,922.000.46%550,623
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%1,164,930
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%284,514
Jan 8, 20263,712.003,926.003,700.003,918.003,918.005.55%649,165
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, 20263,770.003,778.003,686.003,714.003,714.00-1.43%328,339
Jan 2, 20263,850.003,866.003,758.003,768.003,768.00-1.93%590,707
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%133,293
Dec 29, 20253,820.003,844.003,800.003,822.003,822.00-152,585
Dec 24, 20253,828.003,846.003,822.003,822.003,822.00-0.36%57,410
Dec 23, 20253,846.003,854.003,832.003,836.003,836.00-0.05%178,750
Dec 22, 20253,828.003,846.003,808.003,838.003,838.00-0.67%263,954
Dec 19, 20253,802.003,884.003,794.003,864.003,864.000.89%2,135,100
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, 20253,716.003,762.003,708.003,740.003,740.001.19%385,483
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%1,048,978
Dec 10, 20253,632.003,668.003,612.003,650.003,650.000.22%326,795
Dec 9, 20253,642.003,678.003,604.003,642.003,642.00-0.33%320,561
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, 20253,704.003,716.003,672.003,684.003,684.00-0.43%481,785
Dec 3, 20253,772.003,772.003,690.003,700.003,700.00-1.70%423,683