Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands · Delayed Price · Currency is EUR 77.80
-1.20 (-1.52%)
Aug 22, 2025, 5:35 PM CET
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.40 | 79.00 | 77.10 | 77.80 | 77.80 | -1.52% | 42,735 |
| Aug 21, 2025 | 79.80 | 79.80 | 78.90 | 79.00 | 79.00 | - | 11,991 |
| Aug 20, 2025 | 77.50 | 79.10 | 77.50 | 79.00 | 79.00 | 2.86% | 16,637 |
| Aug 19, 2025 | 77.50 | 77.80 | 76.80 | 76.80 | 76.80 | -0.90% | 20,784 |
| Aug 18, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | -0.64% | 12,532 |
| Aug 15, 2025 | 78.00 | 78.40 | 77.20 | 78.00 | 78.00 | -0.64% | 18,909 |
| Aug 14, 2025 | 78.90 | 79.10 | 78.30 | 78.50 | 78.50 | - | 20,190 |
| Aug 13, 2025 | 80.00 | 80.30 | 77.50 | 78.50 | 78.50 | -2.48% | 38,052 |
| Aug 12, 2025 | 81.50 | 81.70 | 80.20 | 80.50 | 80.50 | -1.11% | 33,466 |
| Aug 11, 2025 | 81.50 | 82.20 | 81.10 | 81.40 | 81.40 | 0.62% | 7,743 |
| Aug 8, 2025 | 79.70 | 81.10 | 79.70 | 80.90 | 80.90 | 2.41% | 32,131 |
| Aug 7, 2025 | 77.70 | 79.90 | 76.80 | 79.00 | 79.00 | 1.94% | 41,823 |
| Aug 6, 2025 | 82.30 | 82.30 | 74.60 | 77.50 | 77.50 | -8.93% | 125,583 |
| Aug 5, 2025 | 85.90 | 85.90 | 84.60 | 85.10 | 85.10 | 0.59% | 17,574 |
| Aug 4, 2025 | 84.80 | 84.80 | 83.90 | 84.60 | 84.60 | 0.71% | 9,399 |
| Aug 1, 2025 | 85.00 | 85.50 | 83.70 | 84.00 | 84.00 | -2.67% | 24,169 |
| Jul 31, 2025 | 86.10 | 86.80 | 85.90 | 86.30 | 86.30 | -0.80% | 22,297 |
| Jul 30, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | 1.40% | 10,950 |
| Jul 29, 2025 | 84.90 | 85.80 | 84.50 | 85.80 | 85.80 | 1.42% | 16,248 |
| Jul 28, 2025 | 85.20 | 85.60 | 83.80 | 84.60 | 84.60 | -0.12% | 16,931 |
| Jul 25, 2025 | 85.20 | 85.60 | 84.70 | 84.70 | 84.70 | -0.70% | 13,811 |
| Jul 24, 2025 | 85.00 | 85.30 | 84.70 | 85.30 | 85.30 | 0.95% | 8,177 |
| Jul 23, 2025 | 84.80 | 85.50 | 84.40 | 84.50 | 84.50 | 0.84% | 17,947 |
| Jul 22, 2025 | 83.30 | 84.20 | 83.30 | 83.80 | 83.80 | 0.48% | 8,312 |
| Jul 21, 2025 | 83.40 | 83.60 | 83.00 | 83.40 | 83.40 | - | 9,099 |
| Jul 18, 2025 | 82.60 | 83.80 | 82.50 | 83.40 | 83.40 | 1.34% | 11,954 |
| Jul 17, 2025 | 81.60 | 82.90 | 81.20 | 82.30 | 82.30 | 2.11% | 15,121 |
| Jul 16, 2025 | 80.40 | 81.30 | 80.40 | 80.60 | 80.60 | -0.25% | 9,105 |
| Jul 15, 2025 | 82.00 | 82.10 | 80.80 | 80.80 | 80.80 | -1.34% | 13,711 |
| Jul 14, 2025 | 81.30 | 82.10 | 81.30 | 81.90 | 81.90 | 0.74% | 7,812 |
| Jul 11, 2025 | 81.60 | 81.70 | 81.00 | 81.30 | 81.30 | -0.37% | 5,869 |
| Jul 10, 2025 | 81.90 | 82.00 | 81.30 | 81.60 | 81.60 | 0.62% | 22,885 |
| Jul 9, 2025 | 81.60 | 82.50 | 80.70 | 81.10 | 81.10 | 0.12% | 14,045 |
| Jul 8, 2025 | 82.80 | 82.80 | 81.00 | 81.00 | 81.00 | -1.82% | 13,625 |
| Jul 7, 2025 | 82.10 | 82.80 | 81.80 | 82.50 | 82.50 | 0.98% | 24,357 |
| Jul 4, 2025 | 81.60 | 82.30 | 80.60 | 81.70 | 81.70 | 0.86% | 18,043 |
| Jul 3, 2025 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | 2.27% | 10,674 |
| Jul 2, 2025 | 79.20 | 79.90 | 79.00 | 79.20 | 79.20 | -0.50% | 48,514 |
| Jul 1, 2025 | 78.90 | 80.10 | 78.40 | 79.60 | 79.60 | 1.79% | 13,110 |
| Jun 30, 2025 | 77.90 | 78.50 | 77.60 | 78.20 | 78.20 | 0.39% | 11,572 |
| Jun 27, 2025 | 78.20 | 78.60 | 77.30 | 77.90 | 77.90 | -0.89% | 22,848 |
| Jun 26, 2025 | 78.60 | 79.10 | 78.20 | 78.60 | 78.60 | - | 15,351 |
| Jun 25, 2025 | 79.60 | 80.10 | 78.50 | 78.60 | 78.60 | -1.75% | 24,493 |
| Jun 24, 2025 | 80.70 | 80.90 | 79.60 | 80.00 | 80.00 | -0.62% | 10,567 |
| Jun 23, 2025 | 80.60 | 81.50 | 80.20 | 80.50 | 80.50 | -0.25% | 8,339 |
| Jun 20, 2025 | 80.70 | 82.10 | 80.40 | 80.70 | 80.70 | 1.00% | 11,475 |
| Jun 19, 2025 | 82.00 | 82.00 | 79.90 | 79.90 | 79.90 | -1.11% | 9,942 |
| Jun 18, 2025 | 80.50 | 81.30 | 79.60 | 80.80 | 80.80 | 0.87% | 37,766 |
| Jun 17, 2025 | 79.90 | 80.50 | 79.80 | 80.10 | 80.10 | -0.50% | 24,620 |
| Jun 16, 2025 | 80.60 | 81.60 | 80.30 | 80.50 | 80.50 | -0.49% | 12,364 |