BME:CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	80.20	81.60	79.70	81.40	81.40	0.37%	2,663
Jun 4, 2026	80.00	81.40	79.10	81.10	81.10	2.14%	3,428
Jun 3, 2026	80.20	80.20	77.90	79.40	79.40	1.79%	1,769
Jun 2, 2026	77.50	78.40	76.90	78.00	78.00	0.78%	2,730
Jun 1, 2026	78.40	78.40	76.80	77.40	77.40	-1.02%	4,953
May 29, 2026	79.20	79.70	78.00	78.20	78.20	-2.37%	8,188
May 28, 2026	82.50	82.50	79.70	80.10	80.10	-1.84%	3,230
May 27, 2026	81.30	81.80	80.20	81.60	81.60	2.00%	14,873
May 26, 2026	81.10	81.20	79.70	80.00	80.00	-1.23%	2,464
May 25, 2026	81.30	81.30	80.60	81.00	81.00	0.12%	1,092
May 22, 2026	80.70	81.30	80.30	80.90	80.90	0.87%	4,589
May 21, 2026	79.50	80.70	79.50	80.20	80.20	0.50%	1,048
May 20, 2026	80.00	80.20	78.30	79.80	79.80	0.38%	1,100
May 19, 2026	79.40	79.80	78.70	79.50	79.50	1.53%	2,780
May 18, 2026	76.90	78.80	76.60	78.30	78.30	1.16%	4,909
May 15, 2026	77.50	77.60	76.90	77.40	77.40	-0.51%	4,735
May 14, 2026	78.50	78.50	77.60	77.80	77.80	0.28%	2,747
May 13, 2026	80.20	80.20	78.00	78.40	77.58	-1.26%	8,107
May 12, 2026	80.00	80.00	78.50	79.40	78.57	0.25%	1,642
May 11, 2026	80.20	80.30	78.90	79.20	78.37	-0.50%	5,754
May 8, 2026	83.00	83.00	79.50	79.60	78.77	-0.50%	3,402
May 7, 2026	82.90	82.90	79.70	80.00	79.16	-1.60%	5,827
May 6, 2026	80.60	81.90	80.60	81.30	80.45	2.78%	715
May 5, 2026	79.50	80.30	78.50	79.10	78.27	-0.88%	2,298
May 4, 2026	81.60	81.60	79.50	79.80	78.97	-1.60%	2,596
Apr 30, 2026	81.10	81.30	80.60	81.10	80.25	-0.98%	937
Apr 29, 2026	85.00	85.00	80.90	81.90	81.04	-2.38%	707
Apr 28, 2026	84.50	85.60	83.40	83.90	83.02	1.82%	731
Apr 27, 2026	83.60	83.90	81.90	82.40	81.54	-0.96%	1,703
Apr 24, 2026	82.90	83.80	82.70	83.20	82.33	1.09%	576
Apr 23, 2026	82.00	83.40	82.00	82.30	81.44	-	260
Apr 22, 2026	81.50	82.60	81.50	82.30	81.44	0.37%	1,109
Apr 21, 2026	83.50	83.50	81.80	82.00	81.14	-1.80%	2,395
Apr 20, 2026	83.00	84.00	83.00	83.50	82.63	-0.12%	555
Apr 17, 2026	82.90	83.80	81.30	83.60	82.73	1.58%	6,731
Apr 16, 2026	81.30	83.10	81.30	82.30	81.44	1.11%	1,828
Apr 15, 2026	82.60	82.80	81.10	81.40	80.55	-1.21%	1,235
Apr 14, 2026	82.50	83.00	82.10	82.40	81.54	-0.48%	705
Apr 13, 2026	81.70	83.30	81.70	82.80	81.93	-0.48%	1,029
Apr 10, 2026	85.00	85.00	82.80	83.20	82.33	-0.60%	1,107
Apr 9, 2026	83.70	83.70	82.40	83.70	82.82	1.58%	1,053
Apr 8, 2026	81.90	83.70	81.70	82.40	81.54	2.23%	2,782
Apr 7, 2026	81.90	81.90	80.20	80.60	79.76	0.50%	1,626
Apr 2, 2026	80.20	80.50	79.70	80.20	79.36	1.39%	1,461
Apr 1, 2026	79.10	79.40	77.60	79.10	78.27	-0.50%	5,318
Mar 31, 2026	80.00	80.60	78.40	79.50	78.67	-	1,689
Mar 30, 2026	78.00	80.40	78.00	79.50	78.67	-1.36%	1,795
Mar 27, 2026	80.90	81.20	80.10	80.60	79.76	0.25%	873
Mar 26, 2026	81.50	81.90	80.50	80.40	79.56	-	348
Mar 25, 2026	80.60	81.00	80.00	80.40	79.56	0.12%	730