Keurig Dr Pepper Inc. (BIT:1KDP)
Italy · Delayed Price · Currency is EUR 29.79
+1.16 (4.03%)
Last updated: Aug 11, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Jun 30, 2025 | 28.24 | 28.24 | 28.10 | 28.10 | - | -2.07% | 71 |
| Jun 27, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | - |
| Jun 26, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | - |
| Jun 25, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | - |
| Jun 24, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | - | - | - |
| Jun 23, 2025 | 28.93 | 28.93 | 28.70 | 28.70 | - | -1.96% | 76 |
| Jun 20, 2025 | 29.28 | 29.28 | 29.27 | 29.27 | - | 2.99% | 75 |
| Jun 19, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 18, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 17, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 16, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 13, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | - | - | - |
| Jun 11, 2025 | 28.68 | 28.68 | 28.42 | 28.42 | - | -1.29% | 165 |
| Jun 10, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |
| Jun 9, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |
| Jun 6, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |
| Jun 5, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |
| Jun 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |
| Jun 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | - | - | - |