Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 84.80
-3.90 (-4.40%)
At close: Mar 18, 2026
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 87.70 | 87.70 | 84.50 | 84.80 | 84.80 | -4.40% | 1,467 |
| Mar 17, 2026 | 88.20 | 88.50 | 87.50 | 88.70 | 88.70 | - | 251 |
| Mar 16, 2026 | 90.40 | 90.40 | 88.10 | 88.70 | 88.70 | 0.57% | 683 |
| Mar 13, 2026 | 87.10 | 88.60 | 87.10 | 88.20 | 88.20 | -0.23% | 1,249 |
| Mar 12, 2026 | 86.70 | 88.70 | 86.70 | 88.40 | 88.40 | 2.20% | 1,503 |
| Mar 11, 2026 | 87.90 | 87.90 | 85.90 | 86.50 | 86.50 | 0.12% | 1,809 |
| Mar 10, 2026 | 87.50 | 88.60 | 87.00 | 86.40 | 86.40 | - | 448 |
| Mar 9, 2026 | 90.60 | 90.60 | 85.40 | 86.40 | 86.40 | -0.35% | 2,653 |
| Mar 6, 2026 | 88.20 | 88.40 | 86.20 | 86.70 | 86.70 | -2.36% | 6,008 |
| Mar 5, 2026 | 89.50 | 90.60 | 88.10 | 88.80 | 88.80 | -0.67% | 1,411 |
| Mar 4, 2026 | 90.30 | 90.80 | 88.80 | 89.40 | 89.40 | -0.67% | 6,663 |
| Mar 3, 2026 | 92.20 | 92.20 | 89.90 | 90.00 | 90.00 | -4.05% | 4,173 |
| Mar 2, 2026 | 92.70 | 94.00 | 92.70 | 93.80 | 93.80 | 0.54% | 1,278 |
| Feb 27, 2026 | 92.80 | 93.70 | 92.00 | 93.30 | 93.30 | 1.74% | 963 |
| Feb 26, 2026 | 91.70 | 92.30 | 91.30 | 91.70 | 91.70 | 0.66% | 1,585 |
| Feb 25, 2026 | 88.30 | 91.70 | 85.00 | 91.10 | 91.10 | -0.55% | 2,453 |
| Feb 24, 2026 | 90.80 | 91.90 | 90.80 | 91.60 | 91.60 | 0.55% | 767 |
| Feb 23, 2026 | 89.90 | 91.30 | 89.10 | 91.10 | 91.10 | 2.71% | 1,094 |
| Feb 20, 2026 | 90.00 | 90.00 | 88.90 | 88.70 | 88.70 | - | 397 |
| Feb 19, 2026 | 89.40 | 90.30 | 88.60 | 88.70 | 88.70 | -0.34% | 14,719 |
| Feb 18, 2026 | 87.80 | 89.30 | 87.80 | 89.00 | 89.00 | 2.30% | 2,390 |
| Feb 17, 2026 | 81.10 | 87.70 | 81.10 | 87.00 | 87.00 | 2.84% | 5,752 |
| Feb 16, 2026 | 84.00 | 84.70 | 83.40 | 84.60 | 84.60 | 0.59% | 28,460 |
| Feb 13, 2026 | 83.20 | 84.30 | 83.00 | 84.10 | 84.10 | 0.36% | 2,208 |
| Feb 12, 2026 | 82.20 | 84.00 | 81.80 | 83.80 | 83.80 | 3.08% | 8,026 |
| Feb 11, 2026 | 80.80 | 81.80 | 80.70 | 81.30 | 81.30 | 0.49% | 1,018 |
| Feb 10, 2026 | 81.20 | 81.40 | 80.00 | 80.90 | 80.90 | -1.10% | 1,423 |
| Feb 9, 2026 | 81.80 | 82.00 | 81.10 | 81.80 | 81.80 | -0.61% | 2,108 |
| Feb 6, 2026 | 81.10 | 82.30 | 80.50 | 82.30 | 82.30 | 2.11% | 6,275 |
| Feb 5, 2026 | 79.90 | 81.60 | 79.60 | 80.60 | 80.60 | 0.37% | 7,981 |
| Feb 4, 2026 | 78.10 | 80.50 | 78.10 | 80.30 | 80.30 | 2.42% | 9,333 |
| Feb 3, 2026 | 78.20 | 78.70 | 77.40 | 78.40 | 78.40 | 0.26% | 2,500 |
| Feb 2, 2026 | 76.60 | 78.40 | 76.60 | 78.20 | 78.20 | 2.09% | 4,995 |
| Jan 30, 2026 | 75.70 | 76.70 | 75.70 | 76.60 | 76.60 | - | 413 |
| Jan 29, 2026 | 76.80 | 77.00 | 76.00 | 76.60 | 76.60 | 0.13% | 1,055 |
| Jan 28, 2026 | 75.60 | 76.80 | 75.30 | 76.50 | 76.50 | 1.73% | 658 |
| Jan 27, 2026 | 75.40 | 75.70 | 74.70 | 75.20 | 75.20 | -1.31% | 2,578 |
| Jan 26, 2026 | 74.50 | 76.40 | 74.50 | 76.20 | 76.20 | -0.26% | 4,369 |
| Jan 23, 2026 | 77.60 | 77.60 | 75.60 | 76.40 | 76.40 | - | 282 |
| Jan 22, 2026 | 76.70 | 77.00 | 76.20 | 76.40 | 76.40 | - | 197 |
| Jan 21, 2026 | 74.80 | 77.50 | 74.80 | 76.40 | 76.40 | 1.06% | 4,050 |
| Jan 20, 2026 | 75.30 | 76.00 | 75.20 | 75.60 | 75.60 | -0.53% | 880 |
| Jan 19, 2026 | 76.80 | 76.80 | 75.60 | 76.00 | 76.00 | -1.17% | 611 |
| Jan 16, 2026 | 76.00 | 77.20 | 76.00 | 76.90 | 76.90 | -0.26% | 1,547 |
| Jan 15, 2026 | 76.70 | 77.40 | 76.10 | 77.10 | 77.10 | 0.92% | 3,045 |
| Jan 14, 2026 | 74.70 | 76.70 | 74.50 | 76.40 | 76.40 | 1.19% | 4,316 |
| Jan 13, 2026 | 75.90 | 75.90 | 74.80 | 75.50 | 75.50 | - | 1,911 |
| Jan 12, 2026 | 76.20 | 76.30 | 75.40 | 75.50 | 75.50 | -0.79% | 2,580 |
| Jan 9, 2026 | 75.40 | 76.40 | 75.10 | 76.10 | 76.10 | 1.87% | 16,779 |
| Jan 8, 2026 | 72.70 | 75.00 | 72.70 | 74.70 | 74.70 | 1.91% | 15,124 |