Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany · Delayed Price · Currency is EUR 77.60
+1.60 (2.11%)
Last updated: Sep 9, 2025, 7:08 PM CET
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | - | 2.11% | 40 |
| Sep 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | - | 2.84% | 40 |
| Sep 5, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | - | 0.27% | 147 |
| Sep 4, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | - | -0.41% | 147 |
| Sep 3, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | - | -1.60% | 147 |
| Sep 2, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | - | -1.70% | 75 |
| Sep 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | 1.06% | 75 |
| Aug 29, 2025 | 75.40 | 75.70 | 75.40 | 75.70 | - | -1.56% | 75 |
| Aug 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | - | 0.52% | 75 |
| Aug 27, 2025 | 76.60 | 78.00 | 76.50 | 76.50 | - | - | 75 |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.54% | - |
| Aug 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | - | -2.26% | 30 |
| Aug 22, 2025 | 78.30 | 79.50 | 78.30 | 79.50 | - | -1.85% | 40 |
| Aug 21, 2025 | 77.60 | 81.00 | 77.60 | 81.00 | - | 5.06% | 50 |
| Aug 20, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | - | - | 3 |
| Aug 19, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | - | -0.13% | 3 |
| Aug 18, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | -0.77% | 3 |
| Aug 15, 2025 | 77.50 | 77.80 | 77.50 | 77.80 | - | -0.64% | 3 |
| Aug 14, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | - | 0.26% | 238 |
| Aug 13, 2025 | 79.60 | 79.60 | 78.10 | 78.10 | - | -3.10% | 238 |
| Aug 12, 2025 | 80.60 | 81.20 | 80.60 | 80.60 | - | -0.12% | 15 |
| Aug 11, 2025 | 80.60 | 80.70 | 80.60 | 80.70 | - | 1.38% | 3 |
| Aug 8, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | 3.11% | 1,100 |
| Aug 7, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | 1.85% | 1,100 |
| Aug 6, 2025 | 84.90 | 84.90 | 74.90 | 75.80 | - | -10.40% | 1,100 |
| Aug 5, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | - | 1.08% | 577 |
| Aug 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | - | -1.65% | 577 |
| Aug 1, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | - | -1.85% | 577 |
| Jul 31, 2025 | 85.90 | 86.70 | 85.90 | 86.70 | - | - | 577 |
| Jul 30, 2025 | 85.10 | 86.80 | 85.10 | 86.70 | - | 2.00% | 4 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | - | 0.59% | 81 |
| Jul 28, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | - | - | 81 |
| Jul 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | - | 0.36% | 236 |
| Jul 24, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | - | 0.12% | - |
| Jul 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | - | 1.45% | 111 |
| Jul 22, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | - | - | - |
| Jul 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | - | 0.24% | 111 |
| Jul 18, 2025 | 81.10 | 82.70 | 81.10 | 82.70 | - | 1.72% | 111 |
| Jul 17, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | - | 1.50% | 5 |
| Jul 16, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | - | -1.60% | 5 |
| Jul 15, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | - | 1.50% | 5 |
| Jul 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | - | -2.43% | 5 |
| Jul 11, 2025 | 80.90 | 82.20 | 80.90 | 82.20 | - | 1.36% | 5 |
| Jul 10, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | - | 0.12% | 100 |
| Jul 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | - | -1.10% | - |
| Jul 8, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | - | -0.49% | 2 |
| Jul 7, 2025 | 81.60 | 82.30 | 81.60 | 82.30 | - | 0.49% | 2 |
| Jul 4, 2025 | 80.80 | 81.90 | 80.80 | 81.90 | - | 0.61% | 92 |
| Jul 3, 2025 | 78.80 | 81.40 | 78.80 | 81.40 | - | 3.96% | 20 |
| Jul 2, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | - | -0.63% | - |