Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany · Delayed Price · Currency is EUR 77.70
+1.00 (1.30%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -2.17% | - |
| Jun 1, 2026 | 77.30 | 78.40 | 77.30 | 78.40 | 78.40 | -0.38% | 2 |
| May 29, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -2.96% | - |
| May 28, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.76% | - |
| May 27, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.25% | - |
| May 26, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.11% | - |
| May 25, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 0.12% | - |
| May 22, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 1.38% | - |
| May 21, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.40% | - |
| May 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.75% | - |
| May 19, 2026 | 78.70 | 79.90 | 78.70 | 79.90 | 79.90 | 4.86% | 13 |
| May 18, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 0.79% | - |
| May 15, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -2.80% | 20 |
| May 13, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 77.78 | -0.25% | - |
| May 12, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 77.98 | -1.99% | - |
| May 11, 2026 | 79.40 | 80.40 | 79.40 | 80.40 | 79.56 | 1.64% | 6 |
| May 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.27 | -1.25% | - |
| May 7, 2026 | 80.40 | 80.40 | 80.10 | 80.10 | 79.26 | -0.99% | 56 |
| May 6, 2026 | 79.20 | 80.90 | 79.20 | 80.90 | 80.05 | 1.25% | 100 |
| May 5, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.06 | 0.38% | 100 |
| May 4, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.77 | 0.38% | - |
| Apr 30, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 78.47 | -4.11% | - |
| Apr 29, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 81.83 | -0.12% | - |
| Apr 28, 2026 | 81.60 | 82.80 | 81.60 | 82.80 | 81.93 | -0.12% | 50 |
| Apr 27, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.03 | 0.85% | - |
| Apr 24, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 81.34 | 1.99% | - |
| Apr 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 79.76 | -0.98% | - |
| Apr 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 80.55 | -0.97% | - |
| Apr 21, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 81.34 | -0.48% | 67 |
| Apr 20, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 81.74 | 0.98% | - |
| Apr 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 80.94 | 0.99% | - |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.15 | -0.12% | - |
| Apr 15, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 80.25 | -1.10% | - |
| Apr 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.14 | -0.85% | - |
| Apr 13, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 81.83 | -0.36% | - |
| Apr 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.13 | 0.24% | - |
| Apr 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 81.93 | 3.63% | - |
| Apr 8, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.06 | -1.96% | - |
| Apr 7, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 80.65 | 3.69% | 110 |
| Apr 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 77.78 | 0.64% | - |
| Apr 1, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 77.28 | -1.88% | - |
| Mar 31, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.77 | 1.66% | - |
| Mar 30, 2026 | 79.30 | 79.30 | 78.30 | 78.30 | 77.48 | -2.00% | - |
| Mar 27, 2026 | 80.00 | 80.00 | 79.90 | 79.90 | 79.06 | 0.38% | 15 |
| Mar 26, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 78.77 | -0.13% | - |
| Mar 25, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 78.87 | - | - |
| Mar 24, 2026 | 79.20 | 79.70 | 79.20 | 79.70 | 78.87 | 1.79% | 101 |
| Mar 23, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 77.48 | -1.26% | - |
| Mar 20, 2026 | 80.90 | 80.90 | 79.30 | 79.30 | 78.47 | -4.34% | 36 |
| Mar 19, 2026 | 83.20 | 83.50 | 82.90 | 82.90 | 82.03 | -0.60% | 3,000 |