Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 77.20
-0.20 (-0.26%)
Last updated: May 18, 2026, 2:11 PM CET
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 76.90 | 77.00 | 76.60 | 77.00 | - | -0.52% | 100 |
| 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 | -0.77% | 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 |
| Mar 24, 2026 | 80.50 | 80.80 | 79.90 | 80.30 | 79.46 | -1.11% | 1,063 |
| Mar 23, 2026 | 79.30 | 81.50 | 79.30 | 81.20 | 80.35 | 1.88% | 4,315 |
| Mar 20, 2026 | 82.40 | 82.80 | 79.10 | 79.70 | 78.87 | -4.32% | 1,517 |
| Mar 19, 2026 | 83.80 | 84.30 | 82.70 | 83.30 | 82.43 | -1.77% | 1,148 |
| Mar 18, 2026 | 87.70 | 87.70 | 84.50 | 84.80 | 83.91 | -4.40% | 1,467 |
| Mar 17, 2026 | 88.20 | 88.50 | 87.50 | 88.70 | 87.77 | - | 251 |
| Mar 16, 2026 | 90.40 | 90.40 | 88.10 | 88.70 | 87.77 | 0.57% | 683 |
| Mar 13, 2026 | 87.10 | 88.60 | 87.10 | 88.20 | 87.28 | -0.23% | 1,249 |
| Mar 12, 2026 | 86.70 | 88.70 | 86.70 | 88.40 | 87.48 | 2.20% | 1,503 |
| Mar 11, 2026 | 87.90 | 87.90 | 85.90 | 86.50 | 85.60 | 0.12% | 1,809 |
| Mar 10, 2026 | 87.50 | 88.60 | 87.00 | 86.40 | 85.50 | - | 448 |
| Mar 9, 2026 | 90.60 | 90.60 | 85.40 | 86.40 | 85.50 | -0.35% | 2,653 |
| Mar 6, 2026 | 88.20 | 88.40 | 86.20 | 86.70 | 85.79 | -2.36% | 6,008 |
| Mar 5, 2026 | 89.50 | 90.60 | 88.10 | 88.80 | 87.87 | -0.67% | 1,411 |