Keurig Dr Pepper Inc. (VIE:KDP)
Austria · Delayed Price · Currency is EUR 25.72
-0.05 (-0.19%)
At close: Mar 2, 2026
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.59 | 25.79 | 25.57 | 25.79 | - | 0.29% | - |
| Mar 2, 2026 | 25.56 | 25.74 | 25.56 | 25.72 | 25.72 | -0.19% | - |
| Feb 27, 2026 | 25.63 | 25.77 | 25.62 | 25.77 | 25.77 | -0.16% | - |
| Feb 26, 2026 | 25.49 | 25.81 | 25.49 | 25.81 | 25.81 | -0.12% | - |
| Feb 25, 2026 | 26.32 | 26.41 | 25.84 | 25.84 | 25.84 | -0.92% | - |
| Feb 24, 2026 | 25.28 | 26.20 | 25.26 | 26.08 | 26.08 | 3.19% | 416 |
| Feb 23, 2026 | 25.14 | 25.27 | 25.06 | 25.27 | 25.27 | 1.32% | - |
| Feb 20, 2026 | 24.79 | 24.94 | 24.75 | 24.94 | 24.94 | 1.46% | - |
| Feb 19, 2026 | 24.67 | 24.81 | 24.58 | 24.58 | 24.58 | -1.01% | - |
| Feb 18, 2026 | 24.64 | 24.83 | 24.64 | 24.83 | 24.83 | 0.96% | - |
| Feb 17, 2026 | 25.19 | 25.19 | 24.60 | 24.60 | 24.60 | -2.34% | 416 |
| Feb 16, 2026 | 25.17 | 25.21 | 25.17 | 25.19 | 25.19 | 0.30% | - |
| Feb 13, 2026 | 25.11 | 25.21 | 25.11 | 25.11 | 25.11 | -0.83% | - |
| Feb 12, 2026 | 25.20 | 25.32 | 25.13 | 25.32 | 25.32 | 1.63% | - |
| Feb 11, 2026 | 24.20 | 24.92 | 24.10 | 24.92 | 24.92 | 4.01% | - |
| Feb 10, 2026 | 23.92 | 23.96 | 23.86 | 23.96 | 23.96 | 1.83% | - |
| Feb 9, 2026 | 23.93 | 23.99 | 23.53 | 23.53 | 23.53 | -1.53% | - |
| Feb 6, 2026 | 23.82 | 23.89 | 23.73 | 23.89 | 23.89 | 0.10% | - |
| Feb 5, 2026 | 24.09 | 24.27 | 23.87 | 23.87 | 23.87 | -1.14% | - |
| Feb 4, 2026 | 23.69 | 24.14 | 23.69 | 24.14 | 24.14 | 2.07% | 832 |
| Feb 3, 2026 | 23.26 | 23.65 | 23.20 | 23.65 | 23.65 | 1.90% | - |
| Feb 2, 2026 | 23.12 | 23.30 | 23.12 | 23.21 | 23.21 | 2.11% | - |
| Jan 30, 2026 | 22.44 | 22.73 | 22.44 | 22.73 | 22.73 | 1.11% | - |
| Jan 29, 2026 | 22.18 | 22.48 | 22.18 | 22.48 | 22.48 | -1.90% | - |
| Jan 28, 2026 | 23.00 | 23.01 | 22.92 | 22.92 | 22.92 | -0.11% | - |
| Jan 27, 2026 | 23.36 | 23.36 | 22.94 | 22.94 | 22.94 | -1.01% | - |
| Jan 26, 2026 | 23.41 | 23.41 | 23.18 | 23.18 | 23.18 | -1.38% | - |
| Jan 23, 2026 | 23.49 | 23.50 | 23.31 | 23.50 | 23.50 | 0.06% | 70 |
| Jan 22, 2026 | 23.69 | 23.74 | 23.49 | 23.49 | 23.49 | 0.13% | - |
| Jan 21, 2026 | 23.88 | 23.97 | 23.46 | 23.46 | 23.46 | -0.76% | - |
| Jan 20, 2026 | 23.38 | 23.64 | 23.14 | 23.64 | 23.64 | 0.64% | - |
| Jan 19, 2026 | 23.53 | 23.53 | 23.49 | 23.49 | 23.49 | -1.12% | - |
| Jan 16, 2026 | 24.09 | 24.09 | 23.75 | 23.75 | 23.75 | -2.18% | - |
| Jan 15, 2026 | 24.17 | 24.30 | 24.16 | 24.28 | 24.28 | 0.10% | - |
| Jan 14, 2026 | 23.76 | 24.26 | 23.76 | 24.26 | 24.26 | 2.10% | - |
| Jan 13, 2026 | 23.74 | 23.76 | 23.67 | 23.76 | 23.76 | 0.34% | - |
| Jan 12, 2026 | 23.72 | 23.83 | 23.68 | 23.68 | 23.68 | -0.63% | - |
| Jan 9, 2026 | 23.70 | 23.83 | 23.70 | 23.83 | 23.83 | -0.04% | - |
| Jan 8, 2026 | 23.29 | 23.84 | 23.27 | 23.84 | 23.84 | 2.30% | - |
| Jan 7, 2026 | 23.40 | 23.46 | 23.30 | 23.30 | 23.30 | 0.50% | - |
| Jan 6, 2026 | 23.28 | 23.30 | 23.19 | 23.19 | 23.19 | -0.04% | - |
| Jan 5, 2026 | 23.71 | 23.72 | 23.20 | 23.20 | 23.20 | -2.46% | - |
| Jan 2, 2026 | 23.68 | 23.78 | 23.68 | 23.78 | 23.78 | -1.14% | - |
| Dec 29, 2025 | 23.90 | 24.06 | 23.79 | 24.06 | 23.86 | 0.92% | - |
| Dec 23, 2025 | 24.00 | 24.00 | 23.84 | 23.84 | 23.64 | -0.50% | - |
| Dec 22, 2025 | 23.81 | 23.96 | 23.64 | 23.96 | 23.76 | -0.19% | - |
| Dec 19, 2025 | 24.03 | 24.03 | 23.86 | 24.00 | 23.80 | -0.29% | - |
| Dec 18, 2025 | 23.98 | 24.07 | 23.87 | 24.07 | 23.87 | -0.12% | - |
| Dec 17, 2025 | 24.32 | 24.44 | 24.10 | 24.10 | 23.90 | -1.77% | - |
| Dec 16, 2025 | 24.83 | 24.98 | 24.54 | 24.54 | 24.34 | -0.55% | - |