Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain · Delayed Price · Currency is EUR 92.80
-1.70 (-1.80%)
At close: Aug 27, 2026
BME:CCEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |