Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany · Delayed Price · Currency is EUR 80.60
-0.80 (-0.98%)
At close: Apr 23, 2026
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | - | -0.98% | - |
| Apr 22, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -0.97% | - |
| Apr 21, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.48% | 67 |
| Apr 20, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.98% | - |
| Apr 17, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.99% | - |
| Apr 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.12% | - |
| Apr 15, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.10% | - |
| Apr 14, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.85% | - |
| Apr 13, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.36% | - |
| Apr 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.24% | - |
| Apr 9, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 3.63% | - |
| Apr 8, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.96% | - |
| Apr 7, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 81.50 | 3.69% | 110 |
| Apr 2, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.64% | - |
| Apr 1, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -1.88% | - |
| Mar 31, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 1.66% | - |
| Mar 30, 2026 | 79.30 | 79.30 | 78.30 | 78.30 | 78.30 | -2.00% | - |
| 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% | - |