Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 78.80
-0.30 (-0.38%)
Last updated: Aug 22, 2025
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 78.80 | 78.90 | 77.10 | 77.30 | - | -2.28% | 2,333 |
| Aug 21, 2025 | 79.50 | 79.70 | 78.90 | 79.10 | - | 0.38% | 2,552 |
| Aug 20, 2025 | 77.40 | 79.10 | 77.40 | 78.80 | - | 2.47% | 2,508 |
| Aug 19, 2025 | 78.00 | 78.00 | 76.80 | 76.90 | - | -0.77% | 3,184 |
| Aug 18, 2025 | 78.40 | 78.40 | 77.40 | 77.50 | - | -0.51% | 2,383 |
| Aug 15, 2025 | 78.60 | 78.60 | 77.40 | 77.90 | - | -0.89% | 3,041 |
| Aug 14, 2025 | 78.90 | 79.10 | 78.40 | 78.60 | - | 0.26% | 1,646 |
| Aug 13, 2025 | 82.80 | 82.80 | 77.60 | 78.40 | - | -3.09% | 8,648 |
| Aug 12, 2025 | 82.20 | 82.20 | 80.10 | 80.90 | - | -0.74% | 1,186 |
| Aug 11, 2025 | 81.40 | 82.20 | 81.10 | 81.50 | - | 0.62% | 1,982 |
| Aug 8, 2025 | 80.00 | 81.00 | 79.40 | 81.00 | - | 2.27% | 4,094 |
| Aug 7, 2025 | 79.00 | 79.90 | 76.90 | 79.20 | - | 2.86% | 26,863 |
| Aug 6, 2025 | 81.20 | 81.30 | 74.70 | 77.00 | - | -9.20% | 48,165 |
| Aug 5, 2025 | 84.90 | 85.30 | 84.70 | 84.80 | - | 0.95% | 743 |
| Aug 4, 2025 | 87.60 | 87.60 | 83.50 | 84.00 | - | -1.41% | 1,216 |
| Aug 1, 2025 | 85.60 | 85.60 | 83.70 | 85.20 | - | -1.16% | 1,833 |
| Jul 31, 2025 | 86.00 | 86.70 | 85.90 | 86.20 | - | -0.58% | 1,054 |
| Jul 30, 2025 | 86.00 | 86.90 | 86.00 | 86.70 | - | 2.00% | 1,700 |
| Jul 29, 2025 | 85.30 | 85.70 | 85.00 | 85.00 | - | - | 311 |
| Jul 28, 2025 | 84.80 | 85.60 | 84.00 | 85.00 | - | 0.12% | 556 |
| Jul 25, 2025 | 85.00 | 85.50 | 84.70 | 84.90 | - | 0.95% | 1,632 |
| Jul 24, 2025 | 85.40 | 85.40 | 84.10 | 84.10 | - | - | 114 |
| Jul 23, 2025 | 84.80 | 85.30 | 84.10 | 84.10 | - | - | 490 |
| Jul 22, 2025 | 83.80 | 84.40 | 83.30 | 84.10 | - | 1.33% | 1,066 |
| Jul 21, 2025 | 83.60 | 83.70 | 83.00 | 83.00 | - | - | 352 |
| Jul 18, 2025 | 82.90 | 83.60 | 82.60 | 83.00 | - | 0.48% | 674 |
| Jul 17, 2025 | 82.00 | 82.90 | 82.00 | 82.60 | - | 2.10% | 768 |
| Jul 16, 2025 | 80.90 | 81.20 | 80.50 | 80.90 | - | -1.58% | 664 |
| Jul 15, 2025 | 81.80 | 82.20 | 80.50 | 82.20 | - | - | 389 |
| Jul 14, 2025 | 83.00 | 83.00 | 81.30 | 82.20 | - | -0.36% | 860 |
| Jul 11, 2025 | 83.00 | 83.00 | 80.90 | 82.50 | - | - | 552 |
| Jul 10, 2025 | 82.00 | 82.50 | 81.40 | 82.50 | - | - | 283 |
| Jul 9, 2025 | 82.10 | 82.60 | 81.20 | 82.50 | - | - | 460 |
| Jul 8, 2025 | 82.50 | 82.90 | 81.10 | 82.50 | - | - | 98 |
| Jul 7, 2025 | 81.70 | 82.80 | 81.70 | 82.50 | - | 2.48% | 2,253 |
| Jul 4, 2025 | 81.00 | 82.00 | 80.50 | 80.50 | - | - | 369 |
| Jul 3, 2025 | 80.30 | 81.00 | 79.20 | 80.50 | - | 1.90% | 902 |
| Jul 2, 2025 | 79.30 | 79.80 | 79.00 | 79.00 | - | - | 232 |
| Jul 1, 2025 | 78.50 | 79.50 | 78.30 | 79.00 | - | 1.67% | 579 |
| Jun 30, 2025 | 77.90 | 78.20 | 77.50 | 77.70 | - | -0.13% | 907 |
| Jun 27, 2025 | 80.40 | 80.40 | 77.50 | 77.80 | - | -1.27% | 1,481 |
| Jun 26, 2025 | 78.70 | 79.20 | 78.40 | 78.80 | - | -2.48% | 2,375 |
| Jun 25, 2025 | 80.30 | 80.80 | 79.50 | 80.80 | - | - | 147 |
| Jun 24, 2025 | 81.00 | 81.00 | 79.90 | 80.80 | - | - | 272 |
| Jun 23, 2025 | 77.60 | 80.80 | 77.60 | 80.80 | - | 0.12% | 618 |
| Jun 20, 2025 | 81.40 | 82.00 | 80.60 | 80.70 | - | 0.88% | 1,366 |
| Jun 19, 2025 | 80.90 | 80.90 | 79.90 | 80.00 | - | - | 75 |
| Jun 18, 2025 | 81.90 | 81.90 | 79.70 | 80.00 | - | - | 456 |
| Jun 17, 2025 | 79.90 | 80.30 | 79.80 | 80.00 | - | -0.62% | 625 |
| Jun 16, 2025 | 80.90 | 81.40 | 80.20 | 80.50 | - | 0.12% | 744 |