Coca-Cola HBC AG (ATH:EEE)
Greece · Delayed Price · Currency is EUR 45.50
-0.12 (-0.26%)
Aug 1, 2025, 5:10 PM EET
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.82 | 45.26 | 44.82 | 45.26 | 45.26 | -0.79% | 553 |
| Jul 31, 2025 | 45.88 | 45.88 | 45.50 | 45.62 | 45.62 | 0.53% | 6,133 |
| Jul 30, 2025 | 45.38 | 45.64 | 44.78 | 45.38 | 45.38 | -0.57% | 21,866 |
| Jul 29, 2025 | 45.26 | 45.64 | 45.26 | 45.64 | 45.64 | 0.84% | 10,030 |
| Jul 28, 2025 | 45.70 | 45.70 | 45.20 | 45.26 | 45.26 | -0.96% | 9,933 |
| Jul 25, 2025 | 46.78 | 46.78 | 45.00 | 45.70 | 45.70 | -0.44% | 5,061 |
| Jul 24, 2025 | 46.00 | 46.32 | 45.66 | 45.90 | 45.90 | -0.43% | 9,197 |
| Jul 23, 2025 | 45.88 | 46.68 | 45.88 | 46.10 | 46.10 | -0.43% | 7,939 |
| Jul 22, 2025 | 46.48 | 46.48 | 45.80 | 46.30 | 46.30 | - | 4,142 |
| Jul 21, 2025 | 46.12 | 46.52 | 46.04 | 46.30 | 46.30 | -0.22% | 7,306 |
| Jul 18, 2025 | 46.08 | 46.46 | 45.68 | 46.40 | 46.40 | 0.69% | 30,331 |
| Jul 17, 2025 | 45.22 | 46.08 | 45.22 | 46.08 | 46.08 | 1.32% | 16,201 |
| Jul 16, 2025 | 45.16 | 45.76 | 45.16 | 45.48 | 45.48 | -0.26% | 8,325 |
| Jul 15, 2025 | 45.70 | 45.70 | 45.12 | 45.60 | 45.60 | -0.22% | 9,535 |
| Jul 14, 2025 | 45.66 | 45.80 | 45.38 | 45.70 | 45.70 | 0.09% | 8,264 |
| Jul 11, 2025 | 45.38 | 45.66 | 45.22 | 45.66 | 45.66 | 0.40% | 7,515 |
| Jul 10, 2025 | 45.30 | 45.86 | 45.18 | 45.48 | 45.48 | -0.09% | 15,706 |
| Jul 9, 2025 | 45.56 | 45.94 | 45.50 | 45.52 | 45.52 | -0.39% | 10,709 |
| Jul 8, 2025 | 46.62 | 46.62 | 45.48 | 45.70 | 45.70 | -1.97% | 57,011 |
| Jul 7, 2025 | 46.82 | 47.08 | 46.62 | 46.62 | 46.62 | -0.38% | 10,607 |
| Jul 4, 2025 | 45.98 | 46.80 | 45.98 | 46.80 | 46.80 | 1.96% | 12,249 |
| Jul 3, 2025 | 44.48 | 46.06 | 44.42 | 45.90 | 45.90 | 3.56% | 42,715 |
| Jul 2, 2025 | 44.90 | 44.90 | 44.02 | 44.32 | 44.32 | -1.07% | 11,119 |
| Jul 1, 2025 | 44.52 | 44.86 | 44.42 | 44.80 | 44.80 | 2.47% | 20,858 |
| Jun 30, 2025 | 43.96 | 44.62 | 43.72 | 43.72 | 43.72 | -0.55% | 17,142 |
| Jun 27, 2025 | 44.50 | 44.90 | 43.88 | 43.96 | 43.96 | -0.99% | 20,130 |
| Jun 26, 2025 | 44.80 | 44.80 | 44.28 | 44.40 | 44.40 | -0.89% | 19,703 |
| Jun 25, 2025 | 45.10 | 45.10 | 44.40 | 44.80 | 44.80 | -0.71% | 19,052 |
| Jun 24, 2025 | 45.20 | 45.40 | 44.84 | 45.12 | 45.12 | -0.09% | 39,087 |
| Jun 23, 2025 | 45.10 | 45.32 | 45.00 | 45.16 | 45.16 | -1.18% | 6,427 |
| Jun 20, 2025 | 45.34 | 45.70 | 45.08 | 45.70 | 45.70 | 0.57% | 81,562 |
| Jun 19, 2025 | 45.00 | 45.66 | 45.00 | 45.44 | 45.44 | -0.53% | 10,697 |
| Jun 18, 2025 | 45.40 | 45.70 | 45.24 | 45.68 | 45.68 | 1.51% | 11,235 |
| Jun 17, 2025 | 45.70 | 45.70 | 45.00 | 45.00 | 45.00 | -1.57% | 4,493 |
| Jun 16, 2025 | 46.10 | 46.30 | 45.72 | 45.72 | 45.72 | -0.65% | 11,967 |
| Jun 13, 2025 | 46.18 | 46.38 | 46.02 | 46.02 | 46.02 | -0.60% | 5,181 |
| Jun 12, 2025 | 46.20 | 46.40 | 46.02 | 46.30 | 46.30 | -0.39% | 7,292 |
| Jun 11, 2025 | 45.70 | 46.68 | 45.70 | 46.48 | 46.48 | 0.39% | 5,039 |
| Jun 10, 2025 | 45.30 | 46.32 | 45.30 | 46.30 | 46.30 | -0.39% | 2,836 |
| Jun 6, 2025 | 46.48 | 46.48 | 46.02 | 46.48 | 46.48 | 1.00% | 2,884 |
| Jun 5, 2025 | 46.04 | 46.44 | 45.96 | 46.02 | 46.02 | -1.16% | 8,377 |
| Jun 4, 2025 | 46.24 | 46.56 | 45.80 | 46.56 | 46.56 | - | 7,931 |
| Jun 3, 2025 | 45.96 | 46.58 | 45.96 | 46.56 | 46.56 | 0.91% | 6,392 |
| Jun 2, 2025 | 45.90 | 46.24 | 45.64 | 46.14 | 46.14 | 0.52% | 9,719 |
| May 30, 2025 | 46.16 | 46.22 | 45.68 | 45.90 | 45.90 | -0.04% | 12,819 |
| May 29, 2025 | 46.56 | 46.56 | 45.80 | 45.92 | 45.92 | -2.67% | 18,200 |
| May 28, 2025 | 47.02 | 47.38 | 46.72 | 47.18 | 46.15 | -1.30% | 23,694 |
| May 27, 2025 | 47.78 | 48.02 | 47.62 | 47.80 | 46.76 | -0.25% | 17,672 |
| May 26, 2025 | 47.50 | 48.00 | 47.22 | 47.92 | 46.87 | 1.44% | 6,916 |
| May 23, 2025 | 47.00 | 47.62 | 47.00 | 47.24 | 46.21 | 0.51% | 30,933 |