Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands · Delayed Price · Currency is EUR 78.80
-0.50 (-0.63%)
Oct 24, 2025, 5:35 PM CET
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 78.60 | 79.10 | 78.20 | 78.80 | 78.80 | -0.63% | 19,275 |
| Oct 23, 2025 | 79.70 | 80.10 | 79.10 | 79.30 | 79.30 | -0.13% | 18,452 |
| Oct 22, 2025 | 78.70 | 80.00 | 78.50 | 79.40 | 79.40 | 1.28% | 24,895 |
| Oct 21, 2025 | 77.60 | 79.00 | 76.70 | 78.40 | 78.40 | 1.95% | 30,754 |
| Oct 20, 2025 | 77.40 | 77.90 | 76.90 | 76.90 | 76.90 | -1.03% | 14,375 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.70 | 77.70 | 0.65% | 13,362 |
| Oct 16, 2025 | 76.50 | 77.20 | 76.00 | 77.20 | 77.20 | 0.92% | 14,672 |
| Oct 15, 2025 | 77.00 | 77.40 | 76.50 | 76.50 | 76.50 | 0.79% | 10,346 |
| Oct 14, 2025 | 76.10 | 77.00 | 75.70 | 75.90 | 75.90 | -0.39% | 14,828 |
| Oct 13, 2025 | 76.40 | 77.20 | 75.70 | 76.20 | 76.20 | 0.66% | 21,470 |
| Oct 10, 2025 | 75.90 | 76.70 | 75.70 | 75.70 | 75.70 | -0.53% | 22,334 |
| Oct 9, 2025 | 75.20 | 76.10 | 75.10 | 76.10 | 76.10 | 0.26% | 26,543 |
| Oct 8, 2025 | 75.70 | 76.20 | 75.40 | 75.90 | 75.90 | 0.93% | 10,287 |
| Oct 7, 2025 | 74.80 | 75.40 | 74.30 | 75.20 | 75.20 | 0.53% | 10,108 |
| Oct 6, 2025 | 75.10 | 75.70 | 74.30 | 74.80 | 74.80 | 0.81% | 6,724 |
| Oct 3, 2025 | 74.80 | 75.40 | 74.10 | 74.20 | 74.20 | -1.46% | 17,906 |
| Oct 2, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 75.30 | -2.71% | 25,146 |
| Oct 1, 2025 | 76.80 | 77.90 | 76.70 | 77.40 | 77.40 | 0.39% | 17,672 |
| Sep 30, 2025 | 76.20 | 77.70 | 76.20 | 77.10 | 77.10 | 1.18% | 28,002 |
| Sep 29, 2025 | 76.30 | 76.90 | 74.90 | 76.20 | 76.20 | 0.26% | 43,842 |
| Sep 26, 2025 | 76.70 | 76.70 | 75.60 | 76.00 | 76.00 | - | 11,194 |
| Sep 25, 2025 | 76.10 | 77.10 | 75.90 | 76.00 | 76.00 | -0.39% | 45,301 |
| Sep 24, 2025 | 75.60 | 76.70 | 75.20 | 76.30 | 76.30 | 1.46% | 24,340 |
| Sep 23, 2025 | 75.20 | 75.40 | 74.70 | 75.20 | 75.20 | 0.13% | 11,403 |
| Sep 22, 2025 | 76.00 | 76.30 | 75.00 | 75.10 | 75.10 | -1.44% | 9,285 |
| Sep 19, 2025 | 76.10 | 76.50 | 75.70 | 76.20 | 76.20 | 0.26% | 9,660 |
| Sep 18, 2025 | 76.60 | 76.90 | 76.00 | 76.00 | 76.00 | -0.65% | 21,682 |
| Sep 17, 2025 | 74.80 | 76.50 | 74.70 | 76.50 | 76.50 | 2.82% | 30,237 |
| Sep 16, 2025 | 75.50 | 75.50 | 74.10 | 74.40 | 74.40 | -1.72% | 12,724 |
| Sep 15, 2025 | 76.70 | 76.80 | 75.70 | 75.70 | 75.70 | -1.17% | 5,856 |
| Sep 12, 2025 | 76.90 | 77.50 | 76.60 | 76.60 | 76.60 | -0.26% | 9,433 |
| Sep 11, 2025 | 75.80 | 76.90 | 75.80 | 76.80 | 76.80 | 1.05% | 12,507 |
| Sep 10, 2025 | 77.30 | 78.10 | 75.50 | 76.00 | 76.00 | -1.94% | 20,425 |
| Sep 9, 2025 | 76.40 | 78.30 | 76.00 | 77.50 | 77.50 | 2.38% | 22,791 |
| Sep 8, 2025 | 76.10 | 76.10 | 74.80 | 75.70 | 75.70 | 0.40% | 15,939 |
| Sep 5, 2025 | 74.80 | 75.40 | 74.30 | 75.40 | 75.40 | 0.53% | 11,869 |
| Sep 4, 2025 | 74.60 | 75.10 | 74.60 | 75.00 | 75.00 | 0.54% | 16,587 |
| Sep 3, 2025 | 75.00 | 75.20 | 74.10 | 74.60 | 74.60 | -0.27% | 20,595 |
| Sep 2, 2025 | 75.80 | 76.20 | 74.80 | 74.80 | 74.80 | -1.58% | 18,340 |
| Sep 1, 2025 | 76.20 | 76.40 | 75.70 | 76.00 | 76.00 | -0.39% | 4,219 |
| Aug 29, 2025 | 75.80 | 76.40 | 75.50 | 76.30 | 76.30 | 0.53% | 20,084 |
| Aug 28, 2025 | 76.30 | 76.40 | 75.40 | 75.90 | 75.90 | -0.39% | 24,829 |
| Aug 27, 2025 | 77.00 | 77.40 | 76.10 | 76.20 | 76.20 | -0.78% | 23,198 |
| Aug 26, 2025 | 76.50 | 77.30 | 76.40 | 76.80 | 76.80 | -0.90% | 9,582 |
| Aug 25, 2025 | 77.50 | 77.60 | 76.80 | 77.50 | 77.50 | -0.39% | 17,727 |
| 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 |