Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 79.20
+0.70 (0.89%)
At close: Oct 28, 2025
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 79.00 | 79.30 | 78.50 | 78.90 | 78.90 | 0.51% | 767 |
| Oct 27, 2025 | 78.80 | 79.00 | 78.30 | 78.50 | 78.50 | 0.13% | 511 |
| Oct 24, 2025 | 79.10 | 79.10 | 78.20 | 78.40 | 78.40 | -1.51% | 722 |
| Oct 23, 2025 | 79.90 | 80.20 | 79.30 | 79.60 | 79.60 | -0.38% | 4,425 |
| Oct 22, 2025 | 79.00 | 80.00 | 78.50 | 79.90 | 79.90 | 1.65% | 5,178 |
| Oct 21, 2025 | 77.90 | 79.00 | 76.70 | 78.60 | 78.60 | 1.55% | 9,481 |
| Oct 20, 2025 | 77.70 | 77.90 | 77.00 | 77.40 | 77.40 | - | 2,889 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.40 | 77.40 | 0.78% | 1,539 |
| Oct 16, 2025 | 77.00 | 77.00 | 76.00 | 76.80 | 76.80 | -0.39% | 1,862 |
| Oct 15, 2025 | 76.80 | 77.30 | 76.70 | 77.10 | 77.10 | 1.45% | 3,063 |
| Oct 14, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 76.00 | -0.78% | 606 |
| Oct 13, 2025 | 76.70 | 77.00 | 75.90 | 76.60 | 76.60 | 0.79% | 1,610 |
| Oct 10, 2025 | 75.70 | 76.50 | 75.70 | 76.00 | 76.00 | 0.40% | 1,749 |
| Oct 9, 2025 | 76.40 | 76.40 | 75.00 | 75.70 | 75.70 | -0.39% | 4,427 |
| Oct 8, 2025 | 75.70 | 76.00 | 75.40 | 76.00 | 76.00 | 1.60% | 2,679 |
| Oct 7, 2025 | 74.60 | 75.60 | 74.40 | 74.80 | 74.80 | -0.27% | 1,742 |
| Oct 6, 2025 | 74.50 | 75.50 | 74.20 | 75.00 | 75.00 | 1.08% | 1,832 |
| Oct 3, 2025 | 75.00 | 75.60 | 74.00 | 74.20 | 74.20 | -2.11% | 10,106 |
| Oct 2, 2025 | 78.40 | 78.40 | 75.30 | 75.80 | 75.80 | -2.70% | 3,618 |
| Oct 1, 2025 | 77.00 | 77.90 | 77.00 | 77.90 | 77.90 | 0.39% | 2,049 |
| Sep 30, 2025 | 75.90 | 77.70 | 75.90 | 77.60 | 77.60 | 1.97% | 2,228 |
| Sep 29, 2025 | 76.90 | 77.10 | 75.10 | 76.10 | 76.10 | 0.13% | 1,836 |
| Sep 26, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 76.00 | -0.26% | 999 |
| Sep 25, 2025 | 76.40 | 77.10 | 76.00 | 76.20 | 76.20 | -0.26% | 1,786 |
| Sep 24, 2025 | 75.50 | 76.80 | 75.50 | 76.40 | 76.40 | 2.00% | 1,405 |
| Sep 23, 2025 | 75.40 | 75.50 | 74.70 | 74.90 | 74.90 | -0.13% | 1,069 |
| Sep 22, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.70% | 1,771 |
| Sep 19, 2025 | 76.40 | 76.40 | 75.60 | 76.30 | 76.30 | -0.13% | 7,616 |
| Sep 18, 2025 | 77.00 | 77.00 | 76.10 | 76.40 | 76.40 | - | 2,385 |
| Sep 17, 2025 | 75.30 | 76.50 | 75.00 | 76.40 | 76.40 | 2.83% | 7,081 |
| Sep 16, 2025 | 75.70 | 75.70 | 74.20 | 74.30 | 74.30 | -1.98% | 7,919 |
| Sep 15, 2025 | 77.10 | 77.10 | 75.60 | 75.80 | 75.80 | -1.81% | 4,605 |
| Sep 12, 2025 | 76.00 | 77.50 | 76.00 | 77.20 | 77.20 | 1.05% | 1,715 |
| Sep 11, 2025 | 77.00 | 77.00 | 75.90 | 76.40 | 76.40 | 0.66% | 4,239 |
| Sep 10, 2025 | 78.40 | 78.40 | 75.60 | 75.90 | 75.90 | -2.06% | 2,415 |
| Sep 9, 2025 | 76.20 | 78.30 | 76.20 | 77.50 | 77.50 | 2.79% | 2,888 |
| Sep 8, 2025 | 75.70 | 76.10 | 74.90 | 75.40 | 75.40 | 0.40% | 883 |
| Sep 5, 2025 | 76.40 | 76.40 | 74.20 | 75.10 | 75.10 | 0.13% | 2,664 |
| Sep 4, 2025 | 74.40 | 75.10 | 74.40 | 75.00 | 75.00 | 0.81% | 1,322 |
| Sep 3, 2025 | 75.20 | 75.20 | 74.10 | 74.40 | 74.40 | -0.80% | 2,358 |
| Sep 2, 2025 | 76.20 | 76.20 | 74.80 | 75.00 | 75.00 | -1.19% | 3,204 |
| Sep 1, 2025 | 76.00 | 76.40 | 75.50 | 75.90 | 75.90 | -0.52% | 2,922 |
| Aug 29, 2025 | 76.00 | 76.50 | 75.40 | 76.30 | 76.30 | 0.93% | 2,160 |
| Aug 28, 2025 | 76.70 | 76.70 | 75.40 | 75.60 | 75.60 | -0.66% | 1,988 |
| Aug 27, 2025 | 77.50 | 77.60 | 76.00 | 76.10 | 76.10 | -1.04% | 3,089 |
| Aug 26, 2025 | 77.00 | 77.30 | 76.60 | 76.90 | 76.90 | -0.39% | 1,765 |
| Aug 25, 2025 | 77.10 | 77.70 | 76.80 | 77.20 | 77.20 | -0.13% | 2,148 |
| Aug 22, 2025 | 78.80 | 78.90 | 77.10 | 77.30 | 77.30 | -2.28% | 2,333 |
| Aug 21, 2025 | 79.50 | 79.70 | 78.90 | 79.10 | 79.10 | 0.38% | 2,552 |
| Aug 20, 2025 | 77.40 | 79.10 | 77.40 | 78.80 | 78.80 | 2.47% | 2,508 |