Keurig Dr Pepper Inc. (BIT:1KDP)
Italy · Delayed Price · Currency is EUR 22.33
+0.38 (1.75%)
At close: Apr 16, 2026
BIT:1KDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.52% | - |
| Apr 16, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.75% | - |
| Apr 15, 2026 | 21.99 | 21.99 | 21.99 | 21.94 | 21.94 | -0.79% | 108 |
| Apr 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% | - |
| Apr 13, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.03% | - |
| Apr 10, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.49% | - |
| Apr 9, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.50% | - |
| Apr 8, 2026 | 21.95 | 22.16 | 21.95 | 22.00 | 22.00 | 0.46% | 50 |
| Apr 7, 2026 | 22.32 | 22.50 | 22.20 | 21.90 | 21.90 | 0.05% | 343 |
| Apr 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.62% | - |
| Apr 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.07% | - |
| Mar 31, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.03% | - |
| Mar 30, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.80% | - |
| Mar 27, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.46% | - |
| Mar 26, 2026 | 22.75 | 23.04 | 22.70 | 22.68 | 22.68 | -0.11% | 85,260 |
| Mar 25, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.50 | -1.58% | - |
| Mar 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.86 | 1.88% | - |
| Mar 23, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.44 | -3.06% | - |
| Mar 20, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.15 | -0.87% | - |
| Mar 19, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.35 | 0.06% | - |
| Mar 18, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.34 | -2.00% | - |
| Mar 17, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.81 | -0.78% | - |
| Mar 16, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.00 | 1.55% | - |
| Mar 13, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.64 | 0.72% | - |
| Mar 12, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.47 | -0.69% | - |
| Mar 11, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.63 | -1.45% | - |
| Mar 10, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.98 | 0.31% | - |
| Mar 9, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.90 | 0.15% | - |
| Mar 6, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 23.87 | -2.59% | - |
| Mar 5, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.50 | -0.16% | - |
| Mar 4, 2026 | 25.34 | 25.34 | 25.34 | 24.76 | 24.54 | -3.34% | 180 |
| Mar 3, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.39 | -0.64% | - |
| Mar 2, 2026 | 25.07 | 25.92 | 25.07 | 25.78 | 25.55 | - | 28 |
| Feb 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.55 | -0.21% | - |
| Feb 26, 2026 | 25.96 | 25.96 | 25.96 | 25.84 | 25.61 | 0.10% | 55 |
| Feb 25, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.58 | -0.85% | - |
| Feb 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.80 | 3.07% | - |
| Feb 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.03 | 1.10% | - |
| Feb 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.76 | 1.71% | - |
| Feb 19, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.34 | -1.13% | - |
| Feb 18, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.62 | 0.89% | - |
| Feb 17, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.40 | -2.09% | - |
| Feb 16, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.92 | 0.16% | - |
| Feb 13, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.89 | -1.12% | - |
| Feb 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.17 | 2.01% | - |
| Feb 11, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.67 | 3.73% | - |
| Feb 10, 2026 | 23.95 | 23.95 | 23.95 | 24.00 | 23.78 | 2.41% | 100 |
| Feb 9, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.22 | -1.90% | - |
| Feb 6, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.68 | -0.17% | - |
| Feb 5, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.72 | -0.91% | - |