Coca-Cola HBC AG (ATH:EEE)
Greece
· Delayed Price · Currency is EUR 49.00
+0.45 (0.93%)
Apr 28, 2026, 5:11 PM EET
Coca-Cola HBC AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.35 | 49.15 | 48.35 | 49.00 | 49.00 | 0.93% | 23,855 |
| Apr 27, 2026 | 48.60 | 48.80 | 48.25 | 48.55 | 48.55 | -0.51% | 13,918 |
| Apr 24, 2026 | 48.60 | 49.10 | 48.05 | 48.80 | 48.80 | 0.21% | 12,634 |
| Apr 23, 2026 | 48.35 | 48.70 | 47.95 | 48.70 | 48.70 | -0.10% | 22,578 |
| Apr 22, 2026 | 49.55 | 49.55 | 48.55 | 48.75 | 48.75 | -2.21% | 44,661 |
| Apr 21, 2026 | 50.40 | 50.40 | 49.50 | 49.85 | 49.85 | -2.45% | 23,250 |
| Apr 20, 2026 | 50.70 | 51.10 | 50.40 | 51.10 | 51.10 | 0.79% | 8,599 |
| Apr 17, 2026 | 50.40 | 50.70 | 49.85 | 50.70 | 50.70 | -0.20% | 52,194 |
| Apr 16, 2026 | 50.20 | 51.00 | 49.80 | 50.80 | 50.80 | 0.59% | 17,703 |
| Apr 15, 2026 | 50.90 | 51.00 | 50.20 | 50.50 | 50.50 | -0.39% | 22,656 |
| Apr 14, 2026 | 51.00 | 51.00 | 50.30 | 50.70 | 50.70 | 1.40% | 14,543 |
| Apr 9, 2026 | 51.20 | 51.20 | 49.70 | 50.00 | 50.00 | -1.38% | 16,959 |
| Apr 8, 2026 | 52.00 | 52.00 | 49.85 | 50.70 | 50.70 | 4.11% | 40,960 |
| Apr 7, 2026 | 49.15 | 50.00 | 48.70 | 48.70 | 48.70 | 0.12% | 8,426 |
| Apr 2, 2026 | 49.00 | 49.10 | 48.30 | 48.64 | 48.64 | -0.29% | 16,888 |
| Apr 1, 2026 | 49.08 | 49.58 | 47.98 | 48.78 | 48.78 | 0.12% | 21,545 |
| Mar 31, 2026 | 49.08 | 49.92 | 48.72 | 48.72 | 48.72 | 0.25% | 21,761 |
| Mar 30, 2026 | 48.80 | 49.50 | 48.60 | 48.60 | 48.60 | -1.18% | 19,738 |
| Mar 27, 2026 | 48.82 | 49.18 | 48.54 | 49.18 | 49.18 | -1.01% | 15,379 |
| Mar 26, 2026 | 50.00 | 50.00 | 49.24 | 49.68 | 49.68 | 1.72% | 11,341 |
| Mar 24, 2026 | 48.48 | 49.20 | 48.00 | 48.84 | 48.84 | -1.29% | 37,406 |
| Mar 23, 2026 | 47.50 | 49.60 | 47.38 | 49.48 | 49.48 | 2.06% | 31,061 |
| Mar 20, 2026 | 49.96 | 49.96 | 48.48 | 48.48 | 48.48 | -2.53% | 35,589 |
| Mar 19, 2026 | 50.50 | 50.70 | 49.74 | 49.74 | 49.74 | -3.04% | 31,739 |
| Mar 18, 2026 | 52.30 | 52.70 | 51.20 | 51.30 | 51.30 | -1.91% | 28,778 |
| Mar 17, 2026 | 52.95 | 52.95 | 52.20 | 52.30 | 52.30 | -1.04% | 14,178 |
| Mar 16, 2026 | 52.20 | 53.40 | 52.20 | 52.85 | 52.85 | 1.25% | 23,963 |
| Mar 13, 2026 | 51.70 | 53.20 | 51.35 | 52.20 | 52.20 | -0.48% | 11,327 |
| Mar 12, 2026 | 52.00 | 52.70 | 51.95 | 52.45 | 52.45 | -0.19% | 11,659 |
| Mar 11, 2026 | 52.75 | 53.05 | 52.45 | 52.55 | 52.55 | -0.76% | 16,920 |
| Mar 10, 2026 | 52.40 | 52.95 | 52.15 | 52.95 | 52.95 | 2.02% | 23,910 |
| Mar 9, 2026 | 50.65 | 52.40 | 50.65 | 51.90 | 51.90 | -0.38% | 36,032 |
| Mar 6, 2026 | 52.50 | 52.60 | 51.15 | 52.10 | 52.10 | -0.76% | 22,856 |
| Mar 5, 2026 | 52.30 | 53.35 | 52.20 | 52.50 | 52.50 | -0.19% | 35,245 |
| Mar 4, 2026 | 52.90 | 53.80 | 52.60 | 52.60 | 52.60 | 0.19% | 28,118 |
| 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 |