Coca-Cola HBC AG (ATH:EEE)
Greece · Delayed Price · Currency is EUR 51.20
-0.50 (-0.97%)
Sep 23, 2026, 5:09 PM EET
ATH:EEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 51.30 | 51.50 | 51.00 | 51.00 | - | -1.35% | 47,396 |
| Sep 22, 2026 | 50.90 | 52.10 | 50.60 | 51.70 | 51.70 | 2.99% | 86,332 |
| Sep 21, 2026 | 50.20 | 50.20 | 49.10 | 50.20 | 50.20 | -0.79% | 152,829 |
| Sep 18, 2026 | 53.20 | 53.20 | 50.50 | 50.60 | 50.60 | -5.77% | 339,093 |
| Sep 17, 2026 | 54.10 | 54.40 | 53.60 | 53.70 | 53.70 | -0.74% | 45,031 |
| Sep 16, 2026 | 53.80 | 54.20 | 53.40 | 54.10 | 54.10 | 0.56% | 36,470 |
| Sep 15, 2026 | 53.80 | 54.30 | 53.50 | 53.80 | 53.80 | - | 37,740 |
| Sep 14, 2026 | 53.00 | 54.10 | 53.00 | 53.80 | 53.80 | 2.28% | 40,425 |
| Sep 11, 2026 | 52.40 | 53.00 | 52.30 | 52.60 | 52.60 | 0.77% | 7,326 |
| Sep 10, 2026 | 52.20 | 52.50 | 51.90 | 52.20 | 52.20 | -0.57% | 14,970 |
| Sep 9, 2026 | 53.10 | 53.20 | 52.00 | 52.50 | 52.50 | -2.23% | 29,021 |
| Sep 8, 2026 | 52.60 | 53.90 | 52.60 | 53.70 | 53.70 | 2.09% | 18,895 |
| Sep 7, 2026 | 52.60 | 53.00 | 52.20 | 52.60 | 52.60 | -0.38% | 16,396 |
| Sep 4, 2026 | 53.60 | 53.60 | 52.40 | 52.80 | 52.80 | -0.94% | 45,772 |
| Sep 3, 2026 | 53.30 | 53.60 | 53.00 | 53.30 | 53.30 | - | 10,623 |
| Sep 2, 2026 | 53.80 | 53.80 | 52.60 | 53.30 | 53.30 | -0.56% | 18,514 |
| Sep 1, 2026 | 53.80 | 53.90 | 53.10 | 53.60 | 53.60 | -0.19% | 19,281 |
| Aug 31, 2026 | 54.00 | 54.50 | 53.50 | 53.70 | 53.70 | -0.19% | 17,784 |
| Aug 28, 2026 | 53.60 | 53.80 | 53.20 | 53.80 | 53.80 | 0.94% | 31,233 |
| Aug 27, 2026 | 54.60 | 54.60 | 53.20 | 53.30 | 53.30 | -2.38% | 28,205 |
| Aug 26, 2026 | 53.90 | 54.80 | 53.90 | 54.60 | 54.60 | 1.30% | 57,212 |
| Aug 25, 2026 | 53.60 | 54.10 | 53.40 | 53.90 | 53.90 | 0.56% | 15,658 |
| Aug 24, 2026 | 53.10 | 53.80 | 52.90 | 53.60 | 53.60 | 0.94% | 35,177 |
| Aug 21, 2026 | 51.90 | 53.10 | 51.70 | 53.10 | 53.10 | 2.31% | 58,654 |
| Aug 20, 2026 | 52.40 | 52.40 | 51.20 | 51.90 | 51.90 | -1.14% | 112,150 |
| Aug 19, 2026 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | -1.87% | 16,452 |
| Aug 18, 2026 | 53.00 | 53.50 | 52.70 | 53.50 | 53.50 | 0.56% | 15,690 |
| Aug 17, 2026 | 54.30 | 54.30 | 53.00 | 53.20 | 53.20 | -2.03% | 42,283 |
| Aug 14, 2026 | 54.70 | 54.70 | 54.00 | 54.30 | 54.30 | -1.81% | 23,731 |
| Aug 13, 2026 | 54.20 | 55.30 | 54.00 | 55.30 | 55.30 | 2.03% | 16,272 |
| Aug 12, 2026 | 54.70 | 54.70 | 53.70 | 54.20 | 54.20 | -1.09% | 64,307 |
| Aug 11, 2026 | 55.50 | 55.50 | 54.60 | 54.80 | 54.80 | -1.44% | 61,145 |
| Aug 10, 2026 | 57.60 | 57.60 | 55.50 | 55.60 | 55.60 | -4.30% | 69,523 |
| Aug 7, 2026 | 57.60 | 58.40 | 57.50 | 58.10 | 58.10 | 1.04% | 3,898 |
| Aug 6, 2026 | 58.60 | 58.80 | 57.50 | 57.50 | 57.50 | -1.88% | 23,505 |
| Aug 5, 2026 | 58.00 | 58.60 | 58.00 | 58.60 | 58.60 | 2.81% | 16,200 |
| Aug 4, 2026 | 57.70 | 57.70 | 56.40 | 57.00 | 57.00 | -1.21% | 28,982 |
| Aug 3, 2026 | 58.50 | 58.50 | 57.20 | 57.70 | 57.70 | -1.37% | 26,279 |
| Jul 31, 2026 | 59.00 | 59.60 | 58.50 | 58.50 | 58.50 | -0.85% | 4,366 |
| Jul 30, 2026 | 58.80 | 59.20 | 58.50 | 59.00 | 59.00 | 0.34% | 12,522 |
| Jul 29, 2026 | 58.60 | 59.10 | 58.30 | 58.80 | 58.80 | 0.51% | 4,752 |
| Jul 28, 2026 | 56.70 | 59.00 | 56.70 | 58.50 | 58.50 | 2.45% | 23,568 |
| Jul 27, 2026 | 57.70 | 57.70 | 56.50 | 57.10 | 57.10 | -0.35% | 11,669 |
| Jul 24, 2026 | 57.40 | 57.40 | 56.50 | 57.30 | 57.30 | 1.78% | 12,261 |
| Jul 23, 2026 | 58.50 | 58.50 | 56.00 | 56.30 | 56.30 | -3.76% | 29,629 |
| Jul 22, 2026 | 57.30 | 58.60 | 57.30 | 58.50 | 58.50 | 2.09% | 6,019 |
| Jul 21, 2026 | 57.90 | 57.90 | 57.10 | 57.30 | 57.30 | -0.17% | 11,186 |
| Jul 20, 2026 | 57.90 | 58.10 | 57.40 | 57.40 | 57.40 | -0.86% | 11,160 |
| Jul 17, 2026 | 57.90 | 58.80 | 57.90 | 57.90 | 57.90 | - | 59,280 |
| Jul 16, 2026 | 57.80 | 58.00 | 57.30 | 57.90 | 57.90 | 0.70% | 15,894 |