Coca-Cola HBC AG (ATH:EEE)
Greece
· Delayed Price · Currency is EUR 42.40
+0.04 (0.09%)
At close: Dec 5, 2025
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 38.30 | 38.54 | 38.02 | 38.50 | 38.50 | 0.52% | 116,169 |
| Oct 3, 2025 | 38.98 | 38.98 | 38.30 | 38.30 | 38.30 | -1.54% | 105,008 |
| Oct 2, 2025 | 39.64 | 39.66 | 38.64 | 38.90 | 38.90 | -2.16% | 128,039 |
| Oct 1, 2025 | 39.90 | 39.90 | 39.40 | 39.76 | 39.76 | -0.75% | 32,951 |
| Sep 30, 2025 | 40.00 | 40.18 | 39.34 | 40.06 | 40.06 | -0.50% | 60,664 |
| Sep 29, 2025 | 41.80 | 41.90 | 39.82 | 40.26 | 40.26 | -3.03% | 44,271 |
| 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% | 12,585 |
| Sep 24, 2025 | 41.80 | 41.80 | 41.14 | 41.50 | 41.50 | -0.72% | 54,495 |
| Sep 23, 2025 | 42.00 | 42.66 | 41.42 | 41.80 | 41.80 | 0.29% | 49,724 |
| Sep 22, 2025 | 42.46 | 42.46 | 41.54 | 41.68 | 41.68 | -0.29% | 13,432 |
| Sep 19, 2025 | 41.50 | 41.80 | 41.12 | 41.80 | 41.80 | 1.01% | 48,859 |
| Sep 18, 2025 | 41.40 | 41.56 | 41.30 | 41.38 | 41.38 | -0.86% | 21,105 |
| Sep 17, 2025 | 42.00 | 42.00 | 41.60 | 41.74 | 41.74 | -0.62% | 18,116 |
| Sep 16, 2025 | 42.90 | 42.90 | 41.96 | 42.00 | 42.00 | -2.42% | 50,808 |
| Sep 15, 2025 | 42.94 | 43.20 | 42.90 | 43.04 | 43.04 | -0.37% | 13,913 |
| Sep 12, 2025 | 43.04 | 43.20 | 42.74 | 43.20 | 43.20 | 0.93% | 6,673 |
| Sep 11, 2025 | 42.74 | 43.14 | 42.74 | 42.80 | 42.80 | -0.70% | 20,424 |
| Sep 10, 2025 | 42.70 | 43.60 | 42.70 | 43.10 | 43.10 | 0.42% | 8,399 |
| Sep 9, 2025 | 43.58 | 43.58 | 42.78 | 42.92 | 42.92 | -0.83% | 11,084 |
| Sep 8, 2025 | 43.68 | 43.68 | 43.04 | 43.28 | 43.28 | 0.60% | 5,637 |
| Sep 5, 2025 | 43.16 | 43.32 | 42.88 | 43.02 | 43.02 | -0.32% | 8,702 |
| Sep 4, 2025 | 43.20 | 43.78 | 43.06 | 43.16 | 43.16 | 0.84% | 8,160 |
| Sep 3, 2025 | 42.44 | 42.86 | 42.20 | 42.80 | 42.80 | 0.47% | 10,610 |
| Sep 2, 2025 | 42.80 | 43.00 | 42.50 | 42.60 | 42.60 | -0.51% | 16,580 |
| Sep 1, 2025 | 43.22 | 43.26 | 42.82 | 42.82 | 42.82 | -0.46% | 16,367 |
| Aug 29, 2025 | 43.36 | 43.52 | 42.96 | 43.02 | 43.02 | -1.06% | 21,452 |
| Aug 28, 2025 | 44.00 | 44.00 | 43.44 | 43.48 | 43.48 | -1.45% | 12,242 |
| Aug 27, 2025 | 44.28 | 44.44 | 44.10 | 44.12 | 44.12 | -0.05% | 10,467 |
| 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% | 5,264 |
| Aug 22, 2025 | 45.30 | 45.40 | 45.08 | 45.32 | 45.32 | -0.96% | 5,048 |
| Aug 21, 2025 | 45.80 | 45.98 | 45.08 | 45.76 | 45.76 | -0.09% | 6,128 |
| Aug 20, 2025 | 45.36 | 45.90 | 45.22 | 45.80 | 45.80 | 1.19% | 25,904 |
| Aug 19, 2025 | 44.98 | 45.28 | 44.82 | 45.26 | 45.26 | 0.53% | 10,414 |
| Aug 18, 2025 | 45.22 | 45.22 | 44.88 | 45.02 | 45.02 | 0.49% | 19,541 |
| 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% | 18,732 |
| Aug 12, 2025 | 44.30 | 45.24 | 44.30 | 44.98 | 44.98 | 1.53% | 22,392 |
| Aug 11, 2025 | 44.00 | 44.36 | 43.88 | 44.30 | 44.30 | 1.56% | 30,689 |
| Aug 8, 2025 | 43.80 | 44.12 | 43.60 | 43.62 | 43.62 | 0.05% | 24,680 |
| Aug 7, 2025 | 43.36 | 43.66 | 43.00 | 43.60 | 43.60 | 1.40% | 57,022 |
| Aug 6, 2025 | 42.10 | 43.80 | 41.68 | 43.00 | 43.00 | -5.45% | 368,561 |
| Aug 5, 2025 | 45.36 | 45.48 | 45.06 | 45.48 | 45.48 | 0.93% | 20,599 |
| Aug 4, 2025 | 45.48 | 45.48 | 44.82 | 45.06 | 45.06 | -0.97% | 9,082 |
| Aug 1, 2025 | 44.82 | 45.62 | 44.82 | 45.50 | 45.50 | -0.26% | 8,740 |
| Jul 31, 2025 | 45.88 | 45.88 | 45.50 | 45.62 | 45.62 | 0.53% | 5,911 |
| 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% | 9,445 |
| 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 |