Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 93.60
+1.50 (1.63%)
At close: Jul 17, 2026
BME:CCEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 92.80 | 94.00 | 92.80 | 93.50 | - | 1.52% | 3 |
| 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 |
| Jul 8, 2026 | 92.10 | 94.10 | 92.10 | 93.60 | 93.60 | -1.78% | 749 |
| Jul 7, 2026 | 93.40 | 95.50 | 93.40 | 95.30 | 95.30 | 2.92% | 1,523 |
| Jul 6, 2026 | 93.70 | 94.00 | 92.50 | 92.60 | 92.60 | -0.43% | 2,029 |
| Jul 3, 2026 | 93.00 | 93.70 | 91.90 | 93.00 | 93.00 | - | 485 |
| Jul 2, 2026 | 92.40 | 94.30 | 92.40 | 93.00 | 93.00 | 0.98% | 2,984 |
| Jul 1, 2026 | 88.20 | 92.40 | 87.80 | 92.10 | 92.10 | 4.42% | 2,696 |
| Jun 30, 2026 | 88.30 | 88.90 | 87.00 | 88.20 | 88.20 | -1.34% | 1,529 |
| Jun 29, 2026 | 88.50 | 89.70 | 88.50 | 89.40 | 89.40 | 1.48% | 869 |
| Jun 26, 2026 | 88.10 | 88.30 | 87.40 | 88.10 | 88.10 | 0.11% | 1,016 |
| Jun 25, 2026 | 87.50 | 88.50 | 87.20 | 88.00 | 88.00 | 0.34% | 1,458 |
| Jun 24, 2026 | 87.40 | 87.90 | 86.40 | 87.70 | 87.70 | 1.86% | 3,133 |
| Jun 23, 2026 | 85.20 | 86.70 | 85.20 | 86.10 | 86.10 | 1.65% | 1,818 |
| Jun 22, 2026 | 83.90 | 85.60 | 83.90 | 84.70 | 84.70 | -0.47% | 586 |
| Jun 19, 2026 | 84.70 | 85.20 | 83.90 | 85.10 | 85.10 | 0.35% | 1,214 |
| Jun 18, 2026 | 86.00 | 86.00 | 84.00 | 84.80 | 84.80 | - | 663 |
| Jun 17, 2026 | 85.40 | 85.70 | 84.30 | 84.80 | 84.80 | -1.40% | 699 |
| Jun 16, 2026 | 86.00 | 86.60 | 85.40 | 86.00 | 86.00 | - | 810 |
| Jun 15, 2026 | 85.80 | 86.30 | 85.10 | 86.00 | 86.00 | 0.82% | 1,523 |
| Jun 12, 2026 | 85.00 | 85.50 | 84.70 | 85.30 | 85.30 | 0.59% | 1,465 |
| Jun 11, 2026 | 85.30 | 85.30 | 84.40 | 84.80 | 84.80 | -0.59% | 1,910 |
| Jun 10, 2026 | 83.40 | 85.50 | 83.40 | 85.30 | 85.30 | 1.31% | 5,491 |
| Jun 9, 2026 | 81.70 | 84.50 | 81.30 | 84.20 | 84.20 | 2.06% | 9,910 |
| Jun 8, 2026 | 82.10 | 82.50 | 81.50 | 82.50 | 82.50 | 1.35% | 9,074 |
| 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 |