Coca-Cola HBC AG (ATH:EEE)
Greece
· Delayed Price · Currency is EUR 52.60
+0.10 (0.19%)
Mar 4, 2026, 5:17 PM EET
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.90 | 53.20 | 52.70 | 53.00 | - | 0.95% | 12,872 |
| Mar 3, 2026 | 53.55 | 53.65 | 52.20 | 52.50 | 52.50 | -2.69% | 106,852 |
| Mar 2, 2026 | 54.20 | 54.50 | 53.50 | 53.95 | 53.95 | -1.01% | 58,746 |
| Feb 27, 2026 | 54.60 | 55.40 | 54.50 | 54.50 | 54.50 | -0.37% | 28,333 |
| Feb 26, 2026 | 54.40 | 54.95 | 54.40 | 54.70 | 54.70 | 0.55% | 13,056 |
| Feb 25, 2026 | 55.10 | 55.25 | 54.40 | 54.40 | 54.40 | -1.72% | 9,891 |
| Feb 24, 2026 | 55.00 | 55.75 | 54.80 | 55.35 | 55.35 | 1.84% | 20,596 |
| Feb 20, 2026 | 53.50 | 54.45 | 53.50 | 54.35 | 54.35 | 0.65% | 21,976 |
| Feb 19, 2026 | 54.55 | 54.55 | 53.85 | 54.00 | 54.00 | -1.01% | 16,379 |
| Feb 18, 2026 | 54.00 | 54.90 | 54.00 | 54.55 | 54.55 | 1.39% | 45,074 |
| Feb 17, 2026 | 53.55 | 54.40 | 53.55 | 53.80 | 53.80 | 1.32% | 56,942 |
| Feb 16, 2026 | 53.50 | 53.75 | 53.10 | 53.10 | 53.10 | -0.75% | 24,166 |
| Feb 13, 2026 | 52.80 | 54.00 | 52.80 | 53.50 | 53.50 | - | 48,459 |
| Feb 12, 2026 | 53.20 | 54.40 | 52.75 | 53.50 | 53.50 | 0.56% | 27,140 |
| Feb 11, 2026 | 51.00 | 53.30 | 51.00 | 53.20 | 53.20 | 4.42% | 55,470 |
| Feb 10, 2026 | 49.14 | 51.50 | 49.14 | 50.95 | 50.95 | 3.68% | 43,440 |
| Feb 9, 2026 | 49.40 | 49.40 | 48.90 | 49.14 | 49.14 | -0.89% | 29,720 |
| Feb 6, 2026 | 48.50 | 49.60 | 48.50 | 49.58 | 49.58 | 1.68% | 69,131 |
| Feb 5, 2026 | 48.88 | 49.10 | 48.34 | 48.76 | 48.76 | -0.08% | 26,799 |
| Feb 4, 2026 | 47.42 | 48.80 | 47.42 | 48.80 | 48.80 | 3.61% | 56,323 |
| Feb 3, 2026 | 46.80 | 47.10 | 46.46 | 47.10 | 47.10 | 1.07% | 12,881 |
| Feb 2, 2026 | 45.70 | 46.64 | 45.70 | 46.60 | 46.60 | 1.57% | 34,832 |
| Jan 30, 2026 | 45.60 | 45.90 | 45.56 | 45.88 | 45.88 | 1.24% | 8,554 |
| Jan 29, 2026 | 45.08 | 45.80 | 45.08 | 45.32 | 45.32 | 0.53% | 32,724 |
| Jan 28, 2026 | 44.94 | 45.28 | 44.48 | 45.08 | 45.08 | 0.63% | 15,828 |
| Jan 27, 2026 | 44.86 | 45.10 | 44.78 | 44.80 | 44.80 | -1.02% | 49,400 |
| Jan 26, 2026 | 44.72 | 45.26 | 44.56 | 45.26 | 45.26 | 0.85% | 15,615 |
| Jan 23, 2026 | 44.80 | 44.92 | 44.34 | 44.88 | 44.88 | -1.28% | 58,788 |
| Jan 22, 2026 | 45.06 | 45.48 | 44.78 | 45.46 | 45.46 | 1.02% | 22,755 |
| Jan 21, 2026 | 45.20 | 45.30 | 44.64 | 45.00 | 45.00 | -0.35% | 23,844 |
| Jan 20, 2026 | 45.00 | 45.50 | 44.96 | 45.16 | 45.16 | -0.31% | 17,332 |
| Jan 19, 2026 | 45.04 | 45.34 | 44.98 | 45.30 | 45.30 | 0.44% | 13,440 |
| Jan 16, 2026 | 45.44 | 45.70 | 45.10 | 45.10 | 45.10 | -1.18% | 120,638 |
| Jan 15, 2026 | 45.14 | 45.64 | 45.14 | 45.64 | 45.64 | 1.02% | 91,722 |
| Jan 14, 2026 | 45.18 | 45.34 | 44.82 | 45.18 | 45.18 | 1.12% | 94,368 |
| Jan 13, 2026 | 45.14 | 45.60 | 44.30 | 44.68 | 44.68 | -1.41% | 48,033 |
| Jan 12, 2026 | 45.36 | 45.70 | 45.04 | 45.32 | 45.32 | - | 25,191 |
| Jan 9, 2026 | 44.88 | 45.48 | 44.88 | 45.32 | 45.32 | 1.52% | 26,161 |
| Jan 8, 2026 | 42.76 | 44.76 | 42.76 | 44.64 | 44.64 | 4.74% | 69,236 |
| Jan 7, 2026 | 42.76 | 43.12 | 42.50 | 42.62 | 42.62 | -0.37% | 17,926 |
| Jan 5, 2026 | 43.86 | 43.90 | 42.72 | 42.78 | 42.78 | -2.46% | 28,059 |
| Jan 2, 2026 | 44.70 | 44.70 | 43.80 | 43.86 | 43.86 | -1.92% | 21,707 |
| Dec 31, 2025 | 44.22 | 44.72 | 44.12 | 44.72 | 44.72 | 1.45% | 9,975 |
| Dec 30, 2025 | 43.74 | 44.30 | 43.74 | 44.08 | 44.08 | 0.64% | 10,202 |
| Dec 29, 2025 | 44.26 | 44.26 | 43.80 | 43.80 | 43.80 | -0.41% | 1,343 |
| Dec 23, 2025 | 44.00 | 44.26 | 43.86 | 43.98 | 43.98 | -0.05% | 16,116 |
| Dec 22, 2025 | 43.92 | 44.04 | 43.68 | 44.00 | 44.00 | -1.12% | 34,099 |
| Dec 19, 2025 | 43.60 | 44.50 | 43.60 | 44.50 | 44.50 | 2.39% | 113,964 |
| Dec 18, 2025 | 43.14 | 43.46 | 43.02 | 43.46 | 43.46 | 1.54% | 18,728 |
| Dec 17, 2025 | 42.60 | 43.02 | 42.52 | 42.80 | 42.80 | 0.75% | 4,170 |
| Dec 16, 2025 | 42.34 | 42.84 | 42.34 | 42.48 | 42.48 | -0.28% | 17,460 |
| Dec 15, 2025 | 42.48 | 42.66 | 42.26 | 42.60 | 42.60 | 1.04% | 1,322 |
| Dec 12, 2025 | 42.48 | 42.48 | 41.90 | 42.16 | 42.16 | 0.38% | 2,474 |
| Dec 11, 2025 | 41.60 | 42.30 | 41.60 | 42.00 | 42.00 | 0.43% | 4,259 |
| Dec 10, 2025 | 42.30 | 42.30 | 41.42 | 41.82 | 41.82 | -0.90% | 28,206 |
| Dec 9, 2025 | 42.10 | 42.20 | 41.94 | 42.20 | 42.20 | 0.48% | 11,315 |
| Dec 8, 2025 | 42.20 | 42.20 | 41.90 | 42.00 | 42.00 | -0.94% | 15,600 |
| Dec 5, 2025 | 42.36 | 42.56 | 42.26 | 42.40 | 42.40 | 0.09% | 2,439 |
| Dec 4, 2025 | 42.54 | 42.54 | 42.08 | 42.36 | 42.36 | -0.75% | 25,328 |
| Dec 3, 2025 | 43.00 | 43.00 | 42.20 | 42.68 | 42.68 | -0.74% | 13,497 |
| Dec 2, 2025 | 43.40 | 43.70 | 42.92 | 43.00 | 43.00 | -0.92% | 13,016 |
| Dec 1, 2025 | 43.36 | 43.46 | 42.90 | 43.40 | 43.40 | 0.28% | 5,927 |
| Nov 28, 2025 | 43.26 | 43.50 | 42.84 | 43.28 | 43.28 | 0.05% | 18,372 |
| Nov 27, 2025 | 43.00 | 43.26 | 42.82 | 43.26 | 43.26 | 0.51% | 20,192 |
| Nov 26, 2025 | 43.00 | 43.26 | 42.82 | 43.04 | 43.04 | -0.32% | 18,397 |
| Nov 25, 2025 | 41.96 | 43.26 | 41.72 | 43.18 | 43.18 | 2.91% | 32,381 |
| Nov 24, 2025 | 41.32 | 42.00 | 41.30 | 41.96 | 41.96 | 1.55% | 12,157 |
| Nov 21, 2025 | 40.48 | 41.34 | 40.48 | 41.32 | 41.32 | 1.77% | 25,714 |
| Nov 20, 2025 | 40.56 | 40.70 | 40.28 | 40.60 | 40.60 | -0.98% | 20,404 |
| Nov 19, 2025 | 41.00 | 41.00 | 40.56 | 41.00 | 41.00 | -0.24% | 27,153 |
| Nov 18, 2025 | 41.52 | 41.52 | 41.00 | 41.10 | 41.10 | -1.01% | 18,056 |
| Nov 17, 2025 | 41.46 | 41.52 | 40.88 | 41.52 | 41.52 | 1.17% | 7,037 |
| Nov 14, 2025 | 41.56 | 41.56 | 40.88 | 41.04 | 41.04 | -1.54% | 33,209 |
| Nov 13, 2025 | 42.00 | 42.24 | 41.68 | 41.68 | 41.68 | -0.29% | 18,311 |
| Nov 12, 2025 | 41.20 | 41.86 | 41.20 | 41.80 | 41.80 | 1.51% | 33,224 |
| Nov 11, 2025 | 40.90 | 41.30 | 40.86 | 41.18 | 41.18 | 1.78% | 22,034 |
| Nov 10, 2025 | 40.20 | 40.88 | 40.20 | 40.46 | 40.46 | 0.40% | 25,443 |
| Nov 7, 2025 | 39.80 | 40.52 | 39.80 | 40.30 | 40.30 | 1.97% | 46,469 |
| Nov 6, 2025 | 39.90 | 40.00 | 39.52 | 39.52 | 39.52 | -0.95% | 9,891 |
| Nov 5, 2025 | 39.02 | 39.90 | 39.02 | 39.90 | 39.90 | 2.26% | 17,908 |
| Nov 4, 2025 | 39.24 | 39.24 | 38.80 | 39.02 | 39.02 | -0.56% | 12,714 |
| Nov 3, 2025 | 39.00 | 39.54 | 39.00 | 39.24 | 39.24 | 0.51% | 9,809 |
| Oct 31, 2025 | 39.40 | 39.40 | 39.04 | 39.04 | 39.04 | -0.46% | 13,386 |
| Oct 30, 2025 | 39.32 | 39.32 | 39.04 | 39.22 | 39.22 | -0.25% | 33,489 |
| Oct 29, 2025 | 39.52 | 39.74 | 39.30 | 39.32 | 39.32 | -0.51% | 17,817 |
| Oct 27, 2025 | 39.70 | 39.84 | 39.44 | 39.52 | 39.52 | -1.00% | 19,647 |
| Oct 24, 2025 | 39.92 | 39.92 | 39.68 | 39.92 | 39.92 | - | 7,763 |
| Oct 23, 2025 | 39.50 | 39.98 | 39.48 | 39.92 | 39.92 | 0.76% | 13,359 |
| Oct 22, 2025 | 40.90 | 40.90 | 39.62 | 39.62 | 39.62 | -3.03% | 48,237 |
| Oct 21, 2025 | 39.60 | 41.00 | 39.56 | 40.86 | 40.86 | 0.20% | 109,947 |
| Oct 20, 2025 | 40.72 | 40.86 | 40.52 | 40.78 | 40.78 | 0.15% | 11,573 |
| Oct 17, 2025 | 39.50 | 41.00 | 39.50 | 40.72 | 40.72 | 3.09% | 209,986 |
| Oct 16, 2025 | 38.92 | 39.66 | 38.92 | 39.50 | 39.50 | 0.71% | 77,788 |
| Oct 15, 2025 | 39.22 | 39.30 | 38.86 | 39.22 | 39.22 | 1.13% | 31,418 |
| Oct 14, 2025 | 39.20 | 39.20 | 38.78 | 38.78 | 38.78 | -0.67% | 27,092 |
| Oct 13, 2025 | 38.98 | 39.12 | 38.66 | 39.04 | 39.04 | 0.72% | 44,715 |
| Oct 10, 2025 | 38.50 | 38.96 | 38.50 | 38.76 | 38.76 | 1.04% | 77,947 |
| Oct 9, 2025 | 38.32 | 38.82 | 38.32 | 38.36 | 38.36 | -0.31% | 38,867 |
| Oct 8, 2025 | 38.80 | 38.94 | 38.42 | 38.48 | 38.48 | - | 65,275 |
| Oct 7, 2025 | 38.52 | 38.76 | 38.26 | 38.48 | 38.48 | -0.05% | 79,753 |