Coca-Cola HBC AG (ATH:EEE)
Greece · Delayed Price · Currency is EUR 40.72
+1.22 (3.09%)
Oct 17, 2025, 5:12 PM EET
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.50 | 41.00 | 39.50 | 40.72 | 40.72 | 3.09% | 210,038 |
| Oct 16, 2025 | 38.92 | 39.66 | 38.92 | 39.50 | 39.50 | 0.71% | 78,145 |
| Oct 15, 2025 | 39.22 | 39.30 | 38.86 | 39.22 | 39.22 | 1.13% | 31,804 |
| Oct 14, 2025 | 39.20 | 39.20 | 38.78 | 38.78 | 38.78 | -0.67% | 27,176 |
| Oct 13, 2025 | 38.98 | 39.12 | 38.66 | 39.04 | 39.04 | 0.72% | 44,718 |
| Oct 10, 2025 | 38.50 | 38.96 | 38.50 | 38.76 | 38.76 | 1.04% | 77,991 |
| Oct 9, 2025 | 38.32 | 38.82 | 38.32 | 38.36 | 38.36 | -0.31% | 38,886 |
| Oct 8, 2025 | 38.80 | 38.94 | 38.42 | 38.48 | 38.48 | - | 65,613 |
| Oct 7, 2025 | 38.52 | 38.76 | 38.26 | 38.48 | 38.48 | -0.05% | 79,759 |
| Oct 6, 2025 | 38.30 | 38.54 | 38.02 | 38.50 | 38.50 | 0.52% | 116,496 |
| Oct 3, 2025 | 38.98 | 38.98 | 38.30 | 38.30 | 38.30 | -1.54% | 105,096 |
| Oct 2, 2025 | 39.64 | 39.66 | 38.64 | 38.90 | 38.90 | -2.16% | 128,274 |
| Oct 1, 2025 | 39.90 | 39.90 | 39.40 | 39.76 | 39.76 | -0.75% | 32,990 |
| Sep 30, 2025 | 40.00 | 40.18 | 39.34 | 40.06 | 40.06 | -0.50% | 60,989 |
| Sep 29, 2025 | 41.80 | 41.90 | 39.82 | 40.26 | 40.26 | -3.03% | 44,340 |
| Sep 26, 2025 | 41.88 | 41.88 | 41.12 | 41.52 | 41.52 | 0.14% | 8,348 |
| Sep 25, 2025 | 41.14 | 41.56 | 41.14 | 41.46 | 41.46 | -0.10% | 13,333 |
| Sep 24, 2025 | 41.80 | 41.80 | 41.14 | 41.50 | 41.50 | -0.72% | 58,998 |
| Sep 23, 2025 | 42.00 | 42.66 | 41.42 | 41.80 | 41.80 | 0.29% | 49,760 |
| Sep 22, 2025 | 42.46 | 42.46 | 41.54 | 41.68 | 41.68 | -0.29% | 13,469 |
| Sep 19, 2025 | 41.50 | 41.80 | 41.12 | 41.80 | 41.80 | 1.01% | 48,860 |
| Sep 18, 2025 | 41.40 | 41.56 | 41.30 | 41.38 | 41.38 | -0.86% | 21,534 |
| Sep 17, 2025 | 42.00 | 42.00 | 41.60 | 41.74 | 41.74 | -0.62% | 18,120 |
| Sep 16, 2025 | 42.90 | 42.90 | 41.96 | 42.00 | 42.00 | -2.42% | 51,283 |
| Sep 15, 2025 | 42.94 | 43.20 | 42.90 | 43.04 | 43.04 | -0.37% | 14,312 |
| Sep 12, 2025 | 43.04 | 43.20 | 42.74 | 43.20 | 43.20 | 0.93% | 6,678 |
| Sep 11, 2025 | 42.74 | 43.14 | 42.74 | 42.80 | 42.80 | -0.70% | 20,618 |
| Sep 10, 2025 | 42.70 | 43.60 | 42.70 | 43.10 | 43.10 | 0.42% | 8,723 |
| Sep 9, 2025 | 43.58 | 43.58 | 42.78 | 42.92 | 42.92 | -0.83% | 11,155 |
| Sep 8, 2025 | 43.68 | 43.68 | 43.04 | 43.28 | 43.28 | 0.60% | 5,662 |
| Sep 5, 2025 | 43.16 | 43.32 | 42.88 | 43.02 | 43.02 | -0.32% | 8,711 |
| Sep 4, 2025 | 43.20 | 43.78 | 43.06 | 43.16 | 43.16 | 0.84% | 8,299 |
| Sep 3, 2025 | 42.44 | 42.86 | 42.20 | 42.80 | 42.80 | 0.47% | 10,632 |
| Sep 2, 2025 | 42.80 | 43.00 | 42.50 | 42.60 | 42.60 | -0.51% | 16,987 |
| Sep 1, 2025 | 43.22 | 43.26 | 42.82 | 42.82 | 42.82 | -0.46% | 16,794 |
| Aug 29, 2025 | 43.36 | 43.52 | 42.96 | 43.02 | 43.02 | -1.06% | 21,457 |
| Aug 28, 2025 | 44.00 | 44.00 | 43.44 | 43.48 | 43.48 | -1.45% | 12,262 |
| Aug 27, 2025 | 44.28 | 44.44 | 44.10 | 44.12 | 44.12 | -0.05% | 10,469 |
| Aug 26, 2025 | 45.08 | 45.08 | 43.78 | 44.14 | 44.14 | -2.78% | 22,776 |
| Aug 25, 2025 | 45.32 | 45.48 | 45.08 | 45.40 | 45.40 | 0.18% | 5,511 |
| Aug 22, 2025 | 45.30 | 45.40 | 45.08 | 45.32 | 45.32 | -0.96% | 5,057 |
| Aug 21, 2025 | 45.80 | 45.98 | 45.08 | 45.76 | 45.76 | -0.09% | 6,201 |
| Aug 20, 2025 | 45.36 | 45.90 | 45.22 | 45.80 | 45.80 | 1.19% | 25,953 |
| Aug 19, 2025 | 44.98 | 45.28 | 44.82 | 45.26 | 45.26 | 0.53% | 10,418 |
| Aug 18, 2025 | 45.22 | 45.22 | 44.88 | 45.02 | 45.02 | 0.49% | 19,591 |
| Aug 14, 2025 | 44.80 | 45.02 | 44.72 | 44.80 | 44.80 | 0.04% | 26,992 |
| Aug 13, 2025 | 45.26 | 45.26 | 44.50 | 44.78 | 44.78 | -0.44% | 18,742 |
| Aug 12, 2025 | 44.30 | 45.24 | 44.30 | 44.98 | 44.98 | 1.53% | 22,492 |
| Aug 11, 2025 | 44.00 | 44.36 | 43.88 | 44.30 | 44.30 | 1.56% | 30,721 |
| Aug 8, 2025 | 43.80 | 44.12 | 43.60 | 43.62 | 43.62 | 0.05% | 24,711 |