Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany · Delayed Price · Currency is EUR 76.20
+1.70 (2.28%)
Last updated: Sep 24, 2025, 10:58 AM CET
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 1.20% | 69 |
| Sep 26, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.66% | 70 |
| Sep 25, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -0.79% | 70 |
| Sep 24, 2025 | 74.90 | 76.20 | 74.90 | 76.20 | 76.20 | 2.28% | 70 |
| Sep 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.46% | 60 |
| Sep 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.67% | 60 |
| Sep 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.05% | 60 |
| Sep 18, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 2.29% | 60 |
| Sep 17, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 0.41% | 60 |
| Sep 16, 2025 | 74.80 | 74.80 | 73.90 | 73.90 | 73.90 | -3.15% | 60 |
| Sep 15, 2025 | 75.90 | 76.30 | 75.90 | 76.30 | 76.30 | -0.13% | 60 |
| Sep 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 1.06% | 40 |
| Sep 11, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.95% | 40 |
| Sep 10, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.64% | 40 |
| Sep 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.11% | 40 |
| Sep 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 2.84% | 40 |
| Sep 5, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.27% | - |
| Sep 4, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.41% | 664 |
| Sep 3, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.60% | 147 |
| Sep 2, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 75.20 | -1.70% | 73 |
| Sep 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.06% | 70 |
| Aug 29, 2025 | 75.40 | 75.70 | 75.40 | 75.70 | 75.70 | -1.56% | 75 |
| Aug 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.52% | 75 |
| Aug 27, 2025 | 76.60 | 78.00 | 76.50 | 76.50 | 76.50 | - | 75 |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.54% | 30 |
| Aug 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -2.26% | 30 |
| Aug 22, 2025 | 78.30 | 79.50 | 78.30 | 79.50 | 79.50 | -1.85% | 40 |
| Aug 21, 2025 | 77.60 | 81.00 | 77.60 | 81.00 | 81.00 | 5.06% | 50 |
| Aug 20, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | 3 |
| Aug 19, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.13% | 3 |
| Aug 18, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.77% | 3 |
| Aug 15, 2025 | 77.50 | 77.80 | 77.50 | 77.80 | 77.80 | -0.64% | 3 |
| Aug 14, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.26% | 238 |
| Aug 13, 2025 | 79.60 | 79.60 | 78.10 | 78.10 | 78.10 | -3.10% | 238 |
| Aug 12, 2025 | 80.60 | 81.20 | 80.60 | 80.60 | 80.60 | -0.12% | 15 |
| Aug 11, 2025 | 80.60 | 80.70 | 80.60 | 80.70 | 80.70 | 1.38% | 3 |
| Aug 8, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 3.11% | 1,100 |
| Aug 7, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 1.85% | 1,100 |
| Aug 6, 2025 | 84.90 | 84.90 | 74.90 | 75.80 | 75.80 | -10.40% | 1,100 |
| Aug 5, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.08% | 577 |
| Aug 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -1.65% | 577 |
| Aug 1, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.85% | 577 |
| Jul 31, 2025 | 85.90 | 86.70 | 85.90 | 86.70 | 86.70 | - | 577 |
| Jul 30, 2025 | 85.10 | 86.80 | 85.10 | 86.70 | 86.70 | 2.00% | 4 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 81 |
| Jul 28, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | 84.50 | - | 81 |
| Jul 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 0.36% | 236 |
| Jul 24, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.12% | 111 |
| Jul 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 1.45% | 111 |
| Jul 22, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - | 111 |