Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany · Delayed Price · Currency is EUR 79.90
+0.30 (0.38%)
At close: Mar 27, 2026
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.90 | 0.38% | 15 |
| Mar 26, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.13% | - |
| Mar 25, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - | - |
| Mar 24, 2026 | 79.20 | 79.70 | 79.20 | 79.70 | 79.70 | 1.79% | 101 |
| Mar 23, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.26% | - |
| Mar 20, 2026 | 80.90 | 80.90 | 79.30 | 79.30 | 79.30 | -4.34% | 36 |
| Mar 19, 2026 | 83.20 | 83.50 | 82.90 | 82.90 | 82.90 | -0.60% | 3,000 |
| Mar 18, 2026 | 86.90 | 86.90 | 83.40 | 83.40 | 83.40 | -3.47% | 25 |
| Mar 17, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -3.03% | - |
| Mar 16, 2026 | 87.10 | 89.10 | 87.10 | 89.10 | 89.10 | 2.18% | 10 |
| Mar 13, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 0.35% | - |
| Mar 12, 2026 | 86.20 | 86.90 | 86.20 | 86.90 | 86.90 | - | - |
| Mar 11, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -1.59% | - |
| Mar 10, 2026 | 86.70 | 88.30 | 86.70 | 88.30 | 88.30 | 3.88% | 3 |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.39% | - |
| Mar 6, 2026 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -1.66% | 20 |
| Mar 5, 2026 | 89.20 | 90.40 | 88.00 | 90.40 | 90.40 | 1.01% | 52 |
| Mar 4, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -1.97% | - |
| Mar 3, 2026 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -0.87% | - |
| Mar 2, 2026 | 91.40 | 94.20 | 91.40 | 92.10 | 92.10 | -0.97% | 50 |
| Feb 27, 2026 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 1.64% | 40 |
| Feb 26, 2026 | 91.10 | 92.20 | 91.10 | 91.50 | 91.50 | - | 94 |
| Feb 25, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 91.50 | 0.77% | 35 |
| Feb 24, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 2.60% | - |
| Feb 23, 2026 | 88.30 | 88.50 | 88.30 | 88.50 | 88.50 | -0.11% | 51 |
| Feb 20, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.57% | - |
| Feb 19, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -1.01% | - |
| Feb 18, 2026 | 87.70 | 89.00 | 87.70 | 89.00 | 89.00 | 5.20% | 28 |
| Feb 17, 2026 | 83.80 | 84.60 | 83.80 | 84.60 | 84.60 | 1.20% | 200 |
| Feb 16, 2026 | 83.00 | 83.60 | 82.10 | 83.60 | 83.60 | 0.84% | 550 |
| Feb 13, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 1.10% | - |
| Feb 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2.12% | - |
| Feb 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.25% | - |
| Feb 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Feb 9, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 1.89% | 40 |
| Feb 6, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.38% | - |
| Feb 5, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 2.70% | - |
| Feb 4, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -2.39% | - |
| Feb 3, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 4.60% | 92 |
| Feb 2, 2026 | 74.90 | 76.10 | 74.90 | 76.10 | 76.10 | 1.60% | - |
| Jan 30, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.66% | 50 |
| Jan 29, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.18% | - |
| Jan 28, 2026 | 74.60 | 76.30 | 74.60 | 76.30 | 76.30 | 2.01% | 10 |
| Jan 27, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.13% | - |
| Jan 26, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.58% | - |
| Jan 23, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.26% | - |
| Jan 22, 2026 | 75.70 | 76.10 | 75.70 | 76.10 | 76.10 | -0.65% | 70 |
| Jan 21, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 2.27% | - |
| Jan 20, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.93% | - |
| Jan 19, 2026 | 75.60 | 75.70 | 75.60 | 75.60 | 75.60 | -1.18% | 15 |