OTC Markets OTCPK - Delayed Quote USD

Coca-Cola HBC AG (CCHGY)

42.15

-0.35

(-0.82%)

At close: March 3 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 3, 2025	42.50	42.50	42.15	42.15	42.15	1,800
Feb 28, 2025	42.56	42.56	42.08	42.38	42.38	12,300
Feb 27, 2025	42.69	42.99	42.57	42.77	42.77	3,000
Feb 26, 2025	43.58	43.58	42.91	42.91	42.91	1,600
Feb 25, 2025	42.51	42.82	42.37	42.37	42.37	2,100
Feb 24, 2025	41.85	42.14	41.85	42.11	42.11	28,700
Feb 21, 2025	41.49	41.75	41.49	41.73	41.73	4,400
Feb 20, 2025	41.41	41.60	41.36	41.60	41.60	6,500
Feb 19, 2025	40.92	41.20	40.73	40.97	40.97	2,800
Feb 18, 2025	41.31	41.43	41.31	41.37	41.37	2,600
Feb 14, 2025	40.35	40.39	40.05	40.05	40.05	2,600
Feb 13, 2025	39.63	40.24	39.63	40.24	40.24	3,300
Feb 12, 2025	36.80	37.24	36.51	37.24	37.24	15,700
Feb 11, 2025	36.63	36.78	36.38	36.65	36.65	15,100
Feb 10, 2025	36.90	36.97	36.90	36.97	36.97	700
Feb 7, 2025	37.86	37.95	37.51	37.73	37.73	3,200
Feb 6, 2025	37.00	37.24	36.93	37.22	37.22	3,400
Feb 5, 2025	36.32	36.34	36.07	36.19	36.19	1,600
Feb 4, 2025	35.84	36.30	35.50	36.10	36.10	7,500
Feb 3, 2025	34.75	35.54	34.74	35.54	35.54	6,300
Jan 31, 2025	34.64	35.04	34.57	34.80	34.80	5,000
Jan 30, 2025	34.98	35.06	34.65	34.65	34.65	3,000
Jan 29, 2025	34.80	34.87	34.64	34.81	34.81	1,100
Jan 28, 2025	35.02	35.09	35.01	35.08	35.08	19,500
Jan 27, 2025	34.89	34.97	34.89	34.97	34.97	2,600
Jan 24, 2025	34.52	34.96	34.52	34.96	34.96	3,400
Jan 23, 2025	33.92	34.13	33.83	33.98	33.98	3,200
Jan 22, 2025	34.34	34.34	33.91	34.11	34.11	1,200
Jan 21, 2025	34.61	34.83	34.59	34.60	34.60	3,800
Jan 17, 2025	34.04	34.05	33.91	34.02	34.02	3,800
Jan 16, 2025	33.48	33.77	33.48	33.65	33.65	3,200
Jan 15, 2025	33.20	33.23	33.05	33.23	33.23	4,900
Jan 14, 2025	32.93	33.08	32.89	33.08	33.08	2,100
Jan 13, 2025	33.25	33.25	33.09	33.17	33.17	2,300
Jan 10, 2025	33.86	33.86	33.32	33.49	33.49	5,700
Jan 8, 2025	34.19	34.30	34.19	34.30	34.30	1,900
Jan 7, 2025	34.47	34.63	34.36	34.56	34.56	2,900
Jan 6, 2025	34.14	34.37	34.14	34.19	34.19	1,900
Jan 3, 2025	34.11	34.23	34.11	34.23	34.23	2,400
Jan 2, 2025	34.31	34.49	34.22	34.49	34.49	4,200
Dec 31, 2024	33.64	33.95	33.64	33.95	33.95	600
Dec 30, 2024	34.19	34.41	34.11	34.21	34.21	2,500
Dec 27, 2024	34.35	34.42	34.28	34.36	34.36	1,200
Dec 26, 2024	33.64	34.34	33.64	34.05	34.05	2,900
Dec 24, 2024	33.93	33.93	32.75	32.75	32.75	1,600
Dec 23, 2024	33.73	33.87	33.64	33.82	33.82	6,800
Dec 20, 2024	33.38	33.85	33.38	33.85	33.85	6,900
Dec 19, 2024	33.73	33.80	33.52	33.67	33.67	4,800
Dec 18, 2024	34.17	34.19	33.73	33.73	33.73	3,900
Dec 17, 2024	34.54	34.54	34.36	34.36	34.36	800
Dec 16, 2024	35.12	35.12	34.93	35.03	35.03	2,600
Dec 13, 2024	35.24	35.24	35.24	35.24	35.24	-
Dec 12, 2024	35.31	35.34	35.11	35.24	35.24	1,600
Dec 11, 2024	35.20	35.35	35.05	35.25	35.25	73,600
Dec 10, 2024	34.97	35.08	34.97	35.08	35.08	3,200
Dec 9, 2024	35.21	35.21	35.12	35.12	35.12	2,400
Dec 6, 2024	35.87	35.97	35.78	35.85	35.85	1,100
Dec 5, 2024	36.00	36.21	36.00	36.06	36.06	2,400
Dec 4, 2024	35.76	36.17	35.76	36.08	36.08	1,300
Dec 3, 2024	35.89	35.89	35.73	35.74	35.74	800
Dec 2, 2024	35.43	35.61	35.43	35.61	35.61	900
Nov 29, 2024	35.39	35.39	35.39	35.39	35.39	400
Nov 27, 2024	36.04	36.04	36.04	36.04	36.04	500
Nov 26, 2024	35.37	35.37	35.28	35.33	35.33	1,300
Nov 25, 2024	35.31	35.38	35.20	35.38	35.38	2,400
Nov 22, 2024	34.94	35.10	34.94	35.10	35.10	400
Nov 21, 2024	34.56	34.56	34.56	34.56	34.56	700
Nov 20, 2024	34.67	34.67	34.42	34.52	34.52	1,000
Nov 19, 2024	34.58	34.86	34.58	34.70	34.70	600
Nov 18, 2024	35.10	35.10	34.86	35.03	35.03	1,900
Nov 15, 2024	34.94	34.94	34.74	34.74	34.74	1,100
Nov 14, 2024	35.00	35.15	35.00	35.05	35.05	3,500
Nov 13, 2024	35.53	35.71	35.53	35.71	35.71	900
Nov 12, 2024	36.08	36.08	35.83	35.83	35.83	5,500
Nov 11, 2024	36.37	36.77	36.36	36.45	36.45	13,600
Nov 8, 2024	36.17	36.17	36.17	36.17	36.17	700
Nov 7, 2024	36.33	36.35	36.33	36.35	36.35	4,800
Nov 6, 2024	35.99	36.16	35.99	36.16	36.16	1,600
Nov 5, 2024	35.90	35.90	35.90	35.90	35.90	500
Nov 4, 2024	35.52	35.52	35.46	35.51	35.51	1,000
Nov 1, 2024	35.36	35.36	35.36	35.36	35.36	600
Oct 31, 2024	35.37	35.37	34.81	34.81	34.81	1,100
Oct 30, 2024	34.72	34.89	34.29	34.29	34.29	2,600
Oct 29, 2024	35.27	35.27	35.00	35.00	35.00	500
Oct 28, 2024	35.86	35.86	35.86	35.86	35.86	-
Oct 25, 2024	35.85	35.86	35.85	35.86	35.86	400
Oct 24, 2024	35.99	36.13	35.95	36.00	36.00	4,200
Oct 23, 2024	35.89	35.89	35.89	35.89	35.89	-
Oct 22, 2024	35.98	36.02	35.89	35.89	35.89	500
Oct 21, 2024	36.36	36.36	36.35	36.35	36.35	1,700
Oct 18, 2024	36.75	36.75	36.75	36.75	36.75	100
Oct 17, 2024	36.52	36.61	36.44	36.44	36.44	1,200
Oct 16, 2024	36.70	36.70	36.70	36.70	36.70	-
Oct 15, 2024	36.70	36.70	36.70	36.70	36.70	400
Oct 14, 2024	35.70	35.70	35.70	35.70	35.70	-
Oct 11, 2024	35.70	35.70	35.70	35.70	35.70	-
Oct 10, 2024	35.65	35.70	35.65	35.70	35.70	600
Oct 9, 2024	35.45	35.45	35.45	35.45	35.45	-
Oct 8, 2024	35.45	35.45	35.45	35.45	35.45	900
Oct 7, 2024	35.60	35.75	35.60	35.75	35.75	1,300
Oct 4, 2024	35.16	35.39	35.16	35.39	35.39	800
Oct 3, 2024	35.00	35.00	34.99	34.99	34.99	400
Oct 2, 2024	35.94	36.41	35.94	36.41	36.41	300
Oct 1, 2024	35.07	35.07	34.88	34.88	34.88	900
Sep 30, 2024	35.60	35.60	35.60	35.60	35.60	400
Sep 27, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 26, 2024	36.04	36.04	36.02	36.02	36.02	1,200
Sep 25, 2024	35.92	35.92	35.66	35.66	35.66	1,000
Sep 24, 2024	35.80	35.80	35.80	35.80	35.80	500
Sep 23, 2024	36.12	36.30	36.12	36.30	36.30	1,700
Sep 20, 2024	36.29	36.29	36.29	36.29	36.29	200
Sep 19, 2024	36.45	36.74	36.45	36.71	36.71	900
Sep 18, 2024	36.72	36.72	36.72	36.72	36.72	400
Sep 17, 2024	36.96	36.96	36.96	36.96	36.96	-
Sep 16, 2024	37.05	37.05	36.96	36.96	36.96	600
Sep 13, 2024	36.87	36.87	36.67	36.67	36.67	1,200
Sep 12, 2024	36.99	36.99	36.99	36.99	36.99	900
Sep 11, 2024	36.37	36.78	36.37	36.58	36.58	900
Sep 10, 2024	37.18	37.18	37.10	37.10	37.10	1,400
Sep 9, 2024	37.25	37.58	37.25	37.58	37.58	1,000
Sep 6, 2024	36.90	36.90	36.90	36.90	36.90	500
Sep 5, 2024	37.31	37.51	37.31	37.48	37.48	5,500
Sep 4, 2024	36.92	37.17	36.92	37.12	37.12	2,200
Sep 3, 2024	36.87	36.87	36.87	36.87	36.87	700
Aug 30, 2024	37.08	37.09	37.05	37.09	37.09	3,500
Aug 29, 2024	36.80	36.91	36.80	36.91	36.91	1,600
Aug 28, 2024	36.90	37.19	36.90	37.19	37.19	7,100
Aug 27, 2024	36.00	36.25	36.00	36.25	36.25	1,600
Aug 26, 2024	34.87	34.87	34.87	34.87	34.87	1,100
Aug 23, 2024	35.86	35.86	35.86	35.86	35.86	300
Aug 22, 2024	35.64	35.64	35.64	35.64	35.64	300
Aug 21, 2024	35.48	35.64	35.48	35.64	35.64	2,900
Aug 20, 2024	35.18	35.41	35.18	35.41	35.41	1,100
Aug 19, 2024	35.28	35.50	35.06	35.50	35.50	3,500
Aug 16, 2024	35.28	35.35	35.28	35.35	35.35	1,700
Aug 15, 2024	35.36	35.43	35.29	35.42	35.42	1,600
Aug 14, 2024	34.97	35.03	34.97	34.99	34.99	3,400
Aug 13, 2024	34.77	35.01	34.76	35.01	35.01	37,500
Aug 12, 2024	34.56	34.67	34.49	34.58	34.58	1,800
Aug 9, 2024	34.29	34.29	34.29	34.29	34.29	1,100
Aug 8, 2024	34.06	34.06	33.82	33.82	33.82	800
Aug 7, 2024	34.44	34.65	34.05	34.05	34.05	3,200
Aug 6, 2024	34.63	34.74	34.62	34.62	34.62	2,600
Aug 5, 2024	34.33	34.44	34.14	34.42	34.42	11,400
Aug 2, 2024	36.70	36.70	36.38	36.38	36.38	3,700
Aug 1, 2024	36.34	36.34	36.19	36.19	36.19	1,800
Jul 31, 2024	36.52	36.57	36.40	36.41	36.41	5,700
Jul 30, 2024	36.47	36.66	36.34	36.66	36.66	10,200
Jul 29, 2024	36.41	36.41	36.40	36.40	36.40	3,700
Jul 26, 2024	36.50	36.73	36.47	36.73	36.73	5,600
Jul 25, 2024	36.15	36.45	36.15	36.45	36.45	1,300
Jul 24, 2024	35.91	36.28	35.91	36.26	36.26	5,500
Jul 23, 2024	35.93	35.98	35.70	35.98	35.98	4,500
Jul 22, 2024	35.99	36.18	35.99	36.18	36.18	2,300
Jul 19, 2024	35.45	35.45	35.45	35.45	35.45	1,100
Jul 18, 2024	35.74	35.74	35.74	35.74	35.74	200
Jul 17, 2024	35.52	35.57	35.52	35.57	35.57	1,500
Jul 16, 2024	34.75	35.02	34.75	35.02	35.02	500
Jul 15, 2024	34.93	34.93	34.67	34.81	34.81	1,200
Jul 12, 2024	35.09	35.35	35.09	35.35	35.35	900
Jul 11, 2024	34.38	34.78	34.38	34.73	34.73	6,500
Jul 10, 2024	34.70	34.72	34.67	34.72	34.72	6,700
Jul 9, 2024	34.68	34.68	34.67	34.67	34.67	900
Jul 8, 2024	34.81	34.81	34.81	34.81	34.81	500
Jul 5, 2024	34.69	34.69	34.23	34.34	34.34	500
Jul 3, 2024	33.86	33.86	33.86	33.86	33.86	-
Jul 2, 2024	33.86	33.86	33.86	33.86	33.86	300
Jul 1, 2024	34.12	34.19	33.84	33.84	33.84	5,900
Jun 28, 2024	34.13	34.15	33.97	34.04	34.04	16,200
Jun 27, 2024	34.45	34.49	34.32	34.49	34.49	68,700
Jun 26, 2024	34.44	34.70	34.44	34.70	34.70	4,500
Jun 25, 2024	34.57	34.72	34.56	34.56	34.56	30,100
Jun 24, 2024	34.60	34.62	34.60	34.62	34.62	1,200
Jun 21, 2024	34.09	34.16	34.09	34.14	34.14	32,000
Jun 20, 2024	34.13	34.16	34.13	34.15	34.15	78,600
Jun 18, 2024	34.18	34.18	34.08	34.08	34.08	10,500
Jun 17, 2024	34.02	34.02	34.02	34.02	34.02	1,700
Jun 14, 2024	33.99	33.99	33.99	33.99	33.99	700
Jun 13, 2024	34.25	34.42	34.25	34.42	34.42	800
Jun 12, 2024	34.64	34.64	34.60	34.60	34.60	1,400
Jun 11, 2024	34.49	34.49	34.49	34.49	34.49	200
Jun 10, 2024	34.23	34.23	34.23	34.23	34.23	600
Jun 7, 2024	34.40	34.40	34.40	34.40	34.40	-
Jun 6, 2024	34.40	34.40	34.40	34.40	34.40	-
Jun 5, 2024	34.20	34.40	34.20	34.40	34.40	500
Jun 4, 2024	33.56	34.27	33.56	33.61	33.61	900
Jun 3, 2024	34.60	34.60	34.60	34.60	34.60	200
May 31, 2024	1.00 Dividend
May 31, 2024	33.14	34.41	33.14	33.58	33.58	3,800
May 30, 2024	34.50	34.51	34.22	34.22	33.22	6,400
May 29, 2024	34.72	34.72	34.72	34.72	33.71	1,500
May 28, 2024	35.20	35.40	35.20	35.40	34.37	1,200
May 24, 2024	35.38	35.46	35.38	35.46	34.43	900
May 23, 2024	34.82	34.82	34.82	34.82	33.81	200
May 22, 2024	35.22	35.22	35.19	35.19	34.16	1,300
May 21, 2024	35.32	35.32	35.32	35.32	34.29	300
May 20, 2024	35.52	35.53	35.32	35.32	34.29	1,100
May 17, 2024	35.20	35.43	35.11	35.43	34.40	1,800
May 16, 2024	35.17	35.44	35.09	35.32	34.29	1,000
May 15, 2024	34.80	35.17	34.80	35.17	34.15	3,600
May 14, 2024	34.03	34.03	34.03	34.03	33.04	-
May 13, 2024	34.06	34.12	34.03	34.03	33.04	700
May 10, 2024	34.11	34.11	34.11	34.11	33.12	-
May 9, 2024	33.99	34.11	33.99	34.11	33.12	900
May 8, 2024	33.72	33.72	33.68	33.68	32.70	2,000
May 7, 2024	33.65	33.65	33.65	33.65	32.67	-
May 6, 2024	32.18	33.65	32.18	33.65	32.67	900
May 3, 2024	32.79	32.79	32.79	32.79	31.83	400
May 2, 2024	32.84	32.89	32.62	32.62	31.67	1,800
May 1, 2024	32.58	32.58	32.56	32.56	31.61	400
Apr 30, 2024	32.33	32.33	32.33	32.33	31.39	-
Apr 29, 2024	32.13	32.33	32.13	32.33	31.39	1,900
Apr 26, 2024	32.04	32.50	32.02	32.02	31.09	1,400
Apr 25, 2024	31.44	31.44	31.44	31.44	30.52	200
Apr 24, 2024	31.59	31.59	31.56	31.56	30.64	800
Apr 23, 2024	31.45	31.63	31.45	31.61	30.69	5,600
Apr 22, 2024	30.95	31.06	30.95	31.06	30.16	700
Apr 19, 2024	30.47	30.47	30.47	30.47	29.58	300
Apr 18, 2024	29.72	29.72	29.72	29.72	28.85	300
Apr 17, 2024	29.69	29.80	29.60	29.72	28.85	1,900
Apr 16, 2024	29.46	29.55	29.42	29.55	28.69	6,100
Apr 15, 2024	29.74	29.74	29.74	29.74	28.87	300
Apr 12, 2024	29.70	29.70	29.70	29.70	28.83	-
Apr 11, 2024	29.70	29.70	29.70	29.70	28.83	1,500
Apr 10, 2024	29.95	29.95	29.77	29.77	28.90	600
Apr 9, 2024	30.38	30.38	30.16	30.16	29.28	1,300
Apr 8, 2024	30.04	30.07	30.04	30.07	29.19	700
Apr 5, 2024	30.26	30.26	30.26	30.26	29.38	700
Apr 4, 2024	30.56	30.57	30.26	30.26	29.38	5,900
Apr 3, 2024	30.60	30.72	30.60	30.72	29.82	500
Apr 2, 2024	32.78	32.78	32.78	32.78	31.82	-
Apr 1, 2024	32.78	32.78	32.78	32.78	31.82	300
Mar 28, 2024	31.50	31.50	31.50	31.50	30.58	-
Mar 27, 2024	31.50	31.50	31.50	31.50	30.58	-
Mar 26, 2024	31.53	31.55	31.50	31.50	30.58	1,100
Mar 25, 2024	31.56	31.56	31.56	31.56	30.64	300
Mar 22, 2024	31.16	31.42	31.16	31.42	30.50	600
Mar 21, 2024	31.35	31.55	31.28	31.55	30.63	1,600
Mar 20, 2024	31.15	31.28	30.96	31.26	30.35	10,200
Mar 19, 2024	31.27	31.27	31.17	31.18	30.27	9,000
Mar 18, 2024	31.55	31.70	31.55	31.55	30.63	1,200
Mar 15, 2024	31.74	31.94	31.47	31.94	31.01	2,200
Mar 14, 2024	31.22	31.40	31.22	31.40	30.49	1,700
Mar 13, 2024	31.45	31.89	31.45	31.89	30.96	600
Mar 12, 2024	31.28	31.79	31.28	31.73	30.81	1,000
Mar 11, 2024	31.25	31.25	31.25	31.25	30.34	1,500
Mar 8, 2024	31.62	31.62	31.53	31.59	30.67	4,700
Mar 7, 2024	31.60	31.60	31.60	31.60	30.68	600
Mar 6, 2024	31.13	31.60	31.12	31.60	30.68	1,700
Mar 5, 2024	31.57	31.59	31.44	31.44	30.52	1,300
Mar 4, 2024	31.08	31.59	31.08	31.43	30.51	2,500

CCOJF Coca-Cola Bottlers Japan Holdings Inc.

12.88

0.00%

COLZF Coca Cola Icecek Sanayi As

1.4400

0.00%

COCSF Coca-Cola FEMSA, S.A.B. de C.V.

8.69

-3.44%

CCEP.L Coca-Cola Europacific Partners PLC

6,880.00

0.00%

CCOLA.IS Coca-Cola Içecek Anonim Sirketi

53.55

-0.83%

CCEP Coca-Cola Europacific Partners PLC

86.92

+0.77%

KOF Coca-Cola FEMSA, S.A.B. de C.V.

87.01

-2.39%

COKE Coca-Cola Consolidated, Inc.

1,407.15

-0.70%

ZVIA Zevia PBC

2.3300

-4.51%

KDP Keurig Dr Pepper Inc.

34.13

+1.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Coca-Cola HBC AG (CCHGY)

Related Tickers