Keurig Dr Pepper Inc. (VIE:KDP)
Austria · Delayed Price · Currency is EUR 24.39
+0.16 (0.66%)
At close: Dec 4, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.31 | 24.39 | 24.20 | 24.39 | 24.39 | 0.66% | - |
| Dec 3, 2025 | 24.11 | 24.23 | 23.99 | 24.23 | 24.23 | 0.50% | - |
| Dec 2, 2025 | 24.24 | 24.24 | 24.09 | 24.11 | 24.11 | -0.21% | - |
| Dec 1, 2025 | 24.13 | 24.16 | 23.91 | 24.16 | 24.16 | 0.48% | - |
| Nov 28, 2025 | 23.91 | 24.05 | 23.91 | 24.05 | 24.05 | 0.71% | - |
| Nov 27, 2025 | 23.89 | 23.89 | 23.88 | 23.88 | 23.88 | 0.59% | - |
| Nov 26, 2025 | 23.38 | 23.74 | 23.38 | 23.74 | 23.74 | 1.87% | - |
| Nov 25, 2025 | 23.70 | 23.72 | 23.30 | 23.30 | 23.30 | -2.45% | - |
| Nov 24, 2025 | 24.07 | 24.09 | 23.89 | 23.89 | 23.89 | -0.83% | - |
| Nov 21, 2025 | 23.61 | 24.09 | 23.61 | 24.09 | 24.09 | 2.12% | - |
| Nov 20, 2025 | 23.37 | 23.59 | 23.31 | 23.59 | 23.59 | 0.81% | - |
| Nov 19, 2025 | 23.64 | 23.67 | 23.40 | 23.40 | 23.40 | 0.71% | - |
| Nov 18, 2025 | 23.26 | 23.34 | 23.23 | 23.23 | 23.23 | -1.21% | - |
| Nov 17, 2025 | 23.43 | 23.52 | 23.35 | 23.52 | 23.52 | 1.23% | - |
| Nov 14, 2025 | 23.24 | 23.37 | 23.23 | 23.23 | 23.23 | 0.35% | - |
| Nov 13, 2025 | 23.20 | 23.25 | 23.11 | 23.15 | 23.15 | -1.30% | - |
| Nov 12, 2025 | 23.07 | 23.46 | 23.03 | 23.46 | 23.46 | 2.13% | - |
| Nov 11, 2025 | 22.70 | 22.97 | 22.60 | 22.97 | 22.97 | 1.89% | - |
| Nov 10, 2025 | 22.44 | 22.54 | 22.40 | 22.54 | 22.54 | -0.84% | - |
| Nov 7, 2025 | 22.87 | 22.89 | 22.73 | 22.73 | 22.73 | -0.94% | - |
| Nov 6, 2025 | 23.20 | 23.20 | 22.95 | 22.95 | 22.95 | -0.37% | - |
| Nov 5, 2025 | 23.08 | 23.15 | 23.03 | 23.03 | 23.03 | -0.58% | - |
| Nov 4, 2025 | 23.04 | 23.32 | 23.04 | 23.17 | 23.17 | -0.11% | - |
| Nov 3, 2025 | 23.58 | 23.65 | 23.19 | 23.19 | 23.19 | -1.59% | - |
| Oct 31, 2025 | 23.72 | 23.86 | 23.52 | 23.57 | 23.57 | -1.69% | - |
| Oct 30, 2025 | 23.46 | 23.97 | 23.43 | 23.97 | 23.97 | 1.50% | - |
| Oct 29, 2025 | 24.70 | 24.70 | 23.62 | 23.62 | 23.62 | -3.95% | - |
| Oct 28, 2025 | 25.01 | 25.04 | 24.59 | 24.59 | 24.59 | -1.82% | - |
| Oct 27, 2025 | 23.47 | 25.44 | 23.42 | 25.04 | 25.04 | 6.15% | 1,840 |
| Oct 24, 2025 | 23.73 | 23.78 | 23.59 | 23.59 | 23.59 | -0.27% | - |
| Oct 23, 2025 | 23.67 | 23.82 | 23.65 | 23.66 | 23.66 | -1.66% | - |
| Oct 22, 2025 | 23.87 | 24.06 | 23.82 | 24.06 | 24.06 | 0.82% | - |
| Oct 21, 2025 | 23.82 | 23.98 | 23.77 | 23.86 | 23.86 | -0.50% | - |
| Oct 20, 2025 | 24.09 | 24.09 | 23.91 | 23.98 | 23.98 | -0.08% | - |
| Oct 17, 2025 | 23.66 | 24.00 | 23.63 | 24.00 | 24.00 | 1.72% | 50 |
| Oct 16, 2025 | 23.18 | 23.60 | 23.05 | 23.60 | 23.60 | 3.17% | - |
| Oct 15, 2025 | 23.04 | 23.05 | 22.87 | 22.87 | 22.87 | 1.24% | - |
| Oct 14, 2025 | 22.86 | 22.89 | 22.59 | 22.59 | 22.59 | 1.94% | - |
| Oct 13, 2025 | 22.30 | 22.38 | 22.15 | 22.16 | 22.16 | -0.76% | 400 |
| Oct 10, 2025 | 22.38 | 22.43 | 22.18 | 22.33 | 22.33 | -0.09% | 230 |
| Oct 9, 2025 | 22.00 | 22.35 | 21.98 | 22.35 | 22.35 | 2.03% | - |
| Oct 8, 2025 | 21.82 | 21.91 | 21.74 | 21.91 | 21.91 | 0.87% | - |
| Oct 7, 2025 | 21.61 | 21.72 | 21.61 | 21.72 | 21.72 | -0.44% | - |
| Oct 6, 2025 | 22.10 | 22.16 | 21.81 | 21.81 | 21.81 | -0.80% | - |
| Oct 3, 2025 | 21.97 | 21.99 | 21.92 | 21.99 | 21.99 | 1.13% | - |
| Oct 2, 2025 | 21.88 | 21.88 | 21.74 | 21.74 | 21.74 | -0.98% | - |
| Oct 1, 2025 | 21.55 | 21.96 | 21.55 | 21.96 | 21.96 | 1.25% | - |
| Sep 30, 2025 | 22.01 | 22.01 | 21.69 | 21.69 | 21.69 | -0.39% | 215 |
| Sep 29, 2025 | 21.97 | 21.97 | 21.58 | 21.77 | 21.77 | -0.25% | 200 |
| Sep 26, 2025 | 21.90 | 22.00 | 21.83 | 21.83 | 21.83 | -2.68% | - |