Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands · Delayed Price · Currency is EUR 80.60
+0.40 (0.50%)
Feb 5, 2026, 5:35 PM CET
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 80.40 | 81.60 | 79.70 | 80.60 | - | 0.50% | 27,296 |
| Feb 4, 2026 | 78.50 | 80.50 | 78.50 | 80.20 | 80.20 | 2.17% | 34,044 |
| Feb 3, 2026 | 78.00 | 78.70 | 77.30 | 78.50 | 78.50 | 1.03% | 11,950 |
| Feb 2, 2026 | 76.90 | 78.50 | 76.90 | 77.70 | 77.70 | 1.44% | 9,278 |
| Jan 30, 2026 | 76.40 | 77.00 | 76.10 | 76.60 | 76.60 | 0.26% | 19,207 |
| Jan 29, 2026 | 76.40 | 77.10 | 76.10 | 76.40 | 76.40 | -0.39% | 13,339 |
| Jan 28, 2026 | 75.50 | 76.80 | 75.20 | 76.70 | 76.70 | 1.99% | 25,428 |
| Jan 27, 2026 | 75.80 | 75.80 | 74.80 | 75.20 | 75.20 | -0.92% | 8,648 |
| Jan 26, 2026 | 75.70 | 76.50 | 75.20 | 75.90 | 75.90 | 0.26% | 13,457 |
| Jan 23, 2026 | 76.60 | 76.60 | 75.60 | 75.70 | 75.70 | -1.43% | 10,795 |
| Jan 22, 2026 | 76.40 | 77.00 | 76.30 | 76.80 | 76.80 | 0.79% | 8,655 |
| Jan 21, 2026 | 76.70 | 77.50 | 76.20 | 76.20 | 76.20 | 0.66% | 13,108 |
| Jan 20, 2026 | 75.70 | 75.90 | 75.20 | 75.70 | 75.70 | - | 8,261 |
| Jan 19, 2026 | 76.00 | 76.60 | 75.60 | 75.70 | 75.70 | -1.17% | 4,060 |
| Jan 16, 2026 | 76.80 | 77.50 | 76.30 | 76.60 | 76.60 | -0.91% | 7,927 |
| Jan 15, 2026 | 76.40 | 77.30 | 76.00 | 77.30 | 77.30 | 1.58% | 9,894 |
| Jan 14, 2026 | 75.10 | 76.60 | 74.50 | 76.10 | 76.10 | 0.93% | 12,427 |
| Jan 13, 2026 | 75.10 | 75.70 | 74.80 | 75.40 | 75.40 | -0.13% | 10,891 |
| Jan 12, 2026 | 75.60 | 76.80 | 75.50 | 75.50 | 75.50 | -0.53% | 16,824 |
| Jan 9, 2026 | 75.00 | 76.40 | 75.00 | 75.90 | 75.90 | 1.88% | 16,703 |
| Jan 8, 2026 | 72.90 | 75.10 | 72.90 | 74.50 | 74.50 | 1.78% | 17,210 |
| Jan 7, 2026 | 73.60 | 74.10 | 72.50 | 73.20 | 73.20 | -0.81% | 23,591 |
| Jan 6, 2026 | 74.50 | 74.80 | 73.40 | 73.80 | 73.80 | -1.47% | 13,006 |
| Jan 5, 2026 | 75.70 | 75.90 | 74.10 | 74.90 | 74.90 | -0.40% | 11,520 |
| Jan 2, 2026 | 77.50 | 78.00 | 75.00 | 75.20 | 75.20 | -2.97% | 14,909 |
| Dec 31, 2025 | 78.30 | 78.40 | 77.50 | 77.50 | 77.50 | -0.77% | 2,147 |
| Dec 30, 2025 | 77.80 | 78.10 | 77.70 | 78.10 | 78.10 | 0.39% | 5,131 |
| Dec 29, 2025 | 78.20 | 78.20 | 77.70 | 77.80 | 77.80 | 0.78% | 2,306 |
| Dec 24, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 77.20 | -0.52% | 917 |
| Dec 23, 2025 | 77.80 | 78.10 | 77.50 | 77.60 | 77.60 | -0.26% | 12,391 |
| Dec 22, 2025 | 78.50 | 78.70 | 77.80 | 77.80 | 77.80 | -2.14% | 3,798 |
| Dec 19, 2025 | 78.10 | 79.50 | 77.70 | 79.50 | 79.50 | 1.40% | 17,331 |
| Dec 18, 2025 | 78.50 | 78.90 | 78.10 | 78.40 | 78.40 | -0.88% | 17,417 |
| Dec 17, 2025 | 78.60 | 79.40 | 78.40 | 79.10 | 79.10 | 1.80% | 18,082 |
| Dec 16, 2025 | 77.90 | 78.30 | 77.50 | 77.70 | 77.70 | - | 23,768 |
| Dec 15, 2025 | 77.40 | 77.90 | 77.40 | 77.70 | 77.70 | 1.17% | 4,997 |
| Dec 12, 2025 | 76.20 | 76.90 | 76.10 | 76.80 | 76.80 | 0.13% | 9,524 |
| Dec 11, 2025 | 77.10 | 77.50 | 76.70 | 76.70 | 76.70 | -0.78% | 11,552 |
| Dec 10, 2025 | 77.20 | 77.60 | 77.10 | 77.30 | 77.30 | -0.77% | 4,370 |
| Dec 9, 2025 | 77.20 | 78.80 | 77.20 | 77.90 | 77.90 | 0.78% | 8,969 |
| Dec 8, 2025 | 78.00 | 78.00 | 77.30 | 77.30 | 77.30 | -0.90% | 7,104 |
| Dec 5, 2025 | 77.90 | 78.40 | 77.70 | 78.00 | 78.00 | 0.13% | 20,032 |
| Dec 4, 2025 | 78.70 | 79.30 | 77.90 | 77.90 | 77.90 | -1.64% | 22,428 |
| Dec 3, 2025 | 79.70 | 80.10 | 79.20 | 79.20 | 79.20 | -0.25% | 7,966 |
| Dec 2, 2025 | 79.40 | 79.90 | 79.00 | 79.40 | 79.40 | 0.25% | 9,374 |
| Dec 1, 2025 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | 0.38% | 7,636 |
| Nov 28, 2025 | 78.60 | 79.30 | 78.60 | 78.90 | 78.90 | -0.75% | 8,613 |
| Nov 27, 2025 | 79.10 | 79.50 | 78.60 | 79.50 | 79.50 | 1.27% | 3,605 |
| Nov 26, 2025 | 78.80 | 79.10 | 78.50 | 78.50 | 78.50 | -0.38% | 6,032 |
| Nov 25, 2025 | 77.60 | 78.90 | 77.60 | 78.80 | 78.80 | 2.07% | 16,246 |