Keurig Dr Pepper Inc. (BIT:1KDP)
Italy · Delayed Price · Currency is EUR 23.51
-1.17 (-4.74%)
At close: Sep 9, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.62 | 23.62 | 23.51 | 23.51 | - | -4.74% | 108 |
| Sep 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | - | - | - |
| Sep 5, 2025 | 24.60 | 24.68 | 24.60 | 24.68 | - | -0.40% | 5 |
| Sep 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | - | -0.80% | 100 |
| Sep 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | - | - |
| Sep 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | - | - |
| Sep 1, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | - | -0.85% | 1 |
| Aug 29, 2025 | 25.23 | 25.23 | 25.20 | 25.20 | - | -0.94% | 65 |
| Aug 28, 2025 | 25.54 | 25.61 | 25.39 | 25.44 | - | 1.11% | 267 |
| Aug 27, 2025 | 25.31 | 25.31 | 24.80 | 25.16 | - | -1.76% | 846 |
| Aug 26, 2025 | 26.88 | 26.88 | 25.61 | 25.61 | - | -7.53% | 761 |
| Aug 25, 2025 | 30.05 | 30.05 | 27.55 | 27.69 | - | -7.10% | 522 |
| Aug 22, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Aug 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Aug 20, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Aug 19, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Aug 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | - | - |
| Aug 14, 2025 | 29.64 | 29.81 | 29.64 | 29.81 | - | 0.07% | 25 |
| Aug 13, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | - | - | - |
| Aug 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | - | - | - |
| Aug 11, 2025 | 29.58 | 29.79 | 29.58 | 29.79 | - | 4.03% | 71 |
| Aug 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Aug 7, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Aug 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Aug 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Aug 4, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Aug 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jul 31, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jul 30, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jul 29, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | - | - |
| Jul 28, 2025 | 28.39 | 28.63 | 28.39 | 28.63 | - | 1.33% | 300 |
| Jul 25, 2025 | 28.29 | 28.29 | 28.26 | 28.26 | - | -0.88% | 50 |
| Jul 24, 2025 | 28.78 | 28.78 | 28.29 | 28.51 | - | 0.23% | 93 |
| Jul 23, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | - | - | - |
| Jul 22, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | - | - | - |
| Jul 21, 2025 | 28.50 | 28.50 | 28.44 | 28.44 | - | -0.16% | 55 |
| Jul 18, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jul 17, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jul 16, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | - | - | - |
| Jul 15, 2025 | 28.68 | 28.68 | 28.49 | 28.49 | - | -0.30% | 40 |
| Jul 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | - | - | - |
| Jul 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | - | - | - |
| Jul 10, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | - | - | - |
| Jul 9, 2025 | 28.72 | 28.72 | 28.57 | 28.57 | - | -1.57% | 76 |
| Jul 8, 2025 | 28.99 | 29.03 | 28.99 | 29.03 | - | 3.29% | 76 |
| Jul 7, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | - |
| Jul 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | - |
| Jul 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | - |
| Jul 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | - |
| Jul 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | - |