Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 89.20
-1.10 (-1.22%)
Last updated: Sep 16, 2026, 4:19 PM CET
BME:CCEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 88.90 | 89.70 | 88.90 | 89.20 | 89.20 | -1.22% | 774 |
| Sep 15, 2026 | 90.50 | 90.90 | 89.50 | 90.30 | 90.30 | -0.55% | 959 |
| Sep 14, 2026 | 87.30 | 91.10 | 87.30 | 90.80 | 90.80 | 1.91% | 1,879 |
| Sep 11, 2026 | 92.40 | 92.40 | 88.40 | 89.10 | 89.10 | - | 398 |
| Sep 10, 2026 | 92.00 | 92.00 | 88.70 | 89.10 | 89.10 | -1.00% | 974 |
| Sep 9, 2026 | 95.00 | 95.00 | 89.60 | 90.00 | 90.00 | -1.53% | 885 |
| Sep 8, 2026 | 91.20 | 92.40 | 90.90 | 91.40 | 91.40 | - | 337 |
| Sep 7, 2026 | 91.00 | 91.50 | 90.80 | 91.40 | 91.40 | -1.83% | 1,392 |
| Sep 4, 2026 | 92.40 | 93.10 | 91.30 | 93.10 | 93.10 | - | 331 |
| Sep 3, 2026 | 92.70 | 93.90 | 92.50 | 93.10 | 93.10 | - | 106 |
| Sep 2, 2026 | 92.20 | 93.30 | 92.20 | 93.10 | 93.10 | - | 337 |
| Sep 1, 2026 | 97.30 | 97.30 | 92.60 | 93.10 | 93.10 | -0.53% | 692 |
| Aug 31, 2026 | 93.90 | 94.00 | 92.90 | 93.60 | 93.60 | 0.54% | 2,115 |
| Aug 28, 2026 | 94.00 | 94.00 | 92.70 | 93.10 | 93.10 | 0.32% | 1,250 |
| Aug 27, 2026 | 96.60 | 96.60 | 91.90 | 92.80 | 92.80 | -1.80% | 1,538 |
| Aug 26, 2026 | 95.00 | 95.00 | 94.20 | 94.50 | 94.50 | - | 196 |
| Aug 25, 2026 | 94.90 | 94.90 | 93.80 | 94.50 | 94.50 | 1.29% | 1,232 |
| Aug 24, 2026 | 92.00 | 94.60 | 92.00 | 93.30 | 93.30 | 1.63% | 559 |
| Aug 21, 2026 | 91.80 | 92.70 | 91.20 | 91.80 | 91.80 | 0.11% | 679 |
| Aug 20, 2026 | 93.80 | 93.80 | 91.20 | 91.70 | 91.70 | -0.86% | 1,028 |
| Aug 19, 2026 | 90.90 | 93.00 | 90.90 | 92.50 | 92.50 | -0.11% | 757 |
| Aug 18, 2026 | 91.00 | 93.30 | 91.00 | 92.60 | 92.60 | - | 1,028 |
| Aug 17, 2026 | 92.20 | 92.50 | 91.20 | 92.60 | 92.60 | - | 368 |
| Aug 14, 2026 | 92.70 | 93.30 | 92.30 | 92.60 | 92.60 | 0.54% | 1,000 |
| Aug 13, 2026 | 91.80 | 93.00 | 91.80 | 92.10 | 92.10 | - | 407 |
| Aug 12, 2026 | 92.40 | 93.00 | 91.50 | 92.10 | 92.10 | -0.11% | 521 |
| Aug 11, 2026 | 91.80 | 91.80 | 90.70 | 92.20 | 92.20 | - | 356 |
| Aug 10, 2026 | 95.80 | 95.80 | 92.00 | 92.20 | 92.20 | -2.43% | 1,484 |
| Aug 7, 2026 | 95.80 | 95.80 | 92.80 | 94.50 | 94.50 | - | 378 |
| Aug 6, 2026 | 93.90 | 95.30 | 93.70 | 94.50 | 94.50 | 1.29% | 520 |
| Aug 5, 2026 | 92.10 | 94.00 | 91.70 | 93.30 | 93.30 | 3.44% | 3,565 |
| Aug 4, 2026 | 92.00 | 92.30 | 89.20 | 90.20 | 90.20 | -5.45% | 6,057 |
| Aug 3, 2026 | 96.20 | 96.20 | 94.20 | 95.40 | 95.40 | -0.42% | 709 |
| Jul 31, 2026 | 100.00 | 100.00 | 95.20 | 95.80 | 95.80 | -1.03% | 1,152 |
| Jul 30, 2026 | 97.20 | 98.20 | 96.10 | 96.80 | 96.80 | -0.82% | 727 |
| Jul 29, 2026 | 96.00 | 98.00 | 96.00 | 97.60 | 97.60 | -1.81% | 761 |
| Jul 28, 2026 | 95.20 | 100.00 | 95.20 | 99.40 | 99.40 | 5.74% | 2,504 |
| Jul 27, 2026 | 93.50 | 95.00 | 92.10 | 94.00 | 94.00 | 2.96% | 1,064 |
| Jul 24, 2026 | 92.00 | 92.40 | 91.50 | 91.30 | 91.30 | - | 326 |
| Jul 23, 2026 | 91.90 | 92.40 | 90.60 | 91.30 | 91.30 | -1.62% | 777 |
| Jul 22, 2026 | 93.70 | 94.10 | 92.50 | 92.80 | 92.80 | - | 454 |
| Jul 21, 2026 | 91.50 | 93.00 | 91.50 | 92.80 | 92.80 | 0.32% | 591 |
| Jul 20, 2026 | 92.00 | 94.50 | 91.50 | 92.50 | 92.50 | -1.18% | 934 |
| Jul 17, 2026 | 92.80 | 94.00 | 92.60 | 93.60 | 93.60 | 1.63% | 549 |
| Jul 16, 2026 | 94.00 | 94.00 | 90.90 | 92.10 | 92.10 | - | 477 |
| Jul 15, 2026 | 91.80 | 92.60 | 91.80 | 92.10 | 92.10 | -0.43% | 752 |
| Jul 14, 2026 | 92.50 | 93.30 | 92.40 | 92.50 | 92.50 | - | 460 |
| Jul 13, 2026 | 92.60 | 93.60 | 92.40 | 92.50 | 92.50 | - | 224 |
| Jul 10, 2026 | 92.00 | 93.20 | 92.00 | 92.50 | 92.50 | -1.18% | 867 |
| Jul 9, 2026 | 92.30 | 92.60 | 91.30 | 93.60 | 93.60 | - | 435 |