Keurig Dr Pepper Inc. (VIE:KDP)
Austria · Delayed Price · Currency is EUR 21.93
-0.36 (-1.59%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:KDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.19 | 22.31 | 21.93 | 21.93 | 21.93 | -1.59% | - |
| Apr 1, 2026 | 22.82 | 22.82 | 22.29 | 22.29 | 22.29 | -1.85% | 431 |
| Mar 31, 2026 | 23.06 | 23.22 | 22.71 | 22.71 | 22.71 | -2.24% | - |
| Mar 30, 2026 | 22.86 | 23.23 | 22.84 | 23.23 | 23.23 | 0.93% | - |
| Mar 27, 2026 | 22.65 | 23.01 | 22.58 | 23.01 | 23.01 | 1.25% | - |
| Mar 25, 2026 | 22.77 | 22.77 | 22.55 | 22.73 | 22.53 | -1.41% | 100 |
| Mar 24, 2026 | 22.92 | 23.05 | 22.90 | 23.05 | 22.85 | 1.81% | - |
| Mar 23, 2026 | 23.06 | 23.29 | 22.64 | 22.64 | 22.44 | -3.14% | - |
| Mar 20, 2026 | 23.70 | 23.70 | 23.38 | 23.38 | 23.17 | -0.81% | - |
| Mar 19, 2026 | 23.61 | 23.92 | 23.57 | 23.57 | 23.36 | 0.04% | 416 |
| Mar 18, 2026 | 24.00 | 24.00 | 23.55 | 23.56 | 23.35 | -1.87% | 416 |
| Mar 17, 2026 | 23.91 | 24.05 | 23.91 | 24.01 | 23.79 | -0.95% | - |
| Mar 16, 2026 | 24.07 | 24.39 | 23.97 | 24.24 | 24.02 | 1.61% | 4 |
| Mar 13, 2026 | 23.63 | 23.85 | 23.55 | 23.85 | 23.64 | 0.70% | - |
| Mar 12, 2026 | 24.00 | 24.04 | 23.69 | 23.69 | 23.48 | -0.44% | - |
| Mar 11, 2026 | 24.21 | 24.22 | 23.59 | 23.79 | 23.58 | -1.71% | - |
| Mar 10, 2026 | 24.25 | 24.25 | 24.21 | 24.21 | 23.99 | 0.39% | - |
| Mar 9, 2026 | 24.27 | 24.30 | 23.88 | 24.11 | 23.90 | 0.12% | - |
| Mar 6, 2026 | 24.23 | 24.28 | 24.08 | 24.08 | 23.87 | -2.45% | - |
| Mar 5, 2026 | 24.82 | 24.90 | 24.67 | 24.69 | 24.47 | -0.68% | - |
| Mar 4, 2026 | 25.65 | 25.65 | 24.86 | 24.86 | 24.64 | -2.99% | - |
| Mar 3, 2026 | 25.59 | 25.89 | 25.57 | 25.62 | 25.40 | -0.37% | - |
| Mar 2, 2026 | 25.56 | 25.74 | 25.56 | 25.72 | 25.49 | -0.19% | - |
| Feb 27, 2026 | 25.63 | 25.77 | 25.62 | 25.77 | 25.54 | -0.16% | - |
| Feb 26, 2026 | 25.49 | 25.81 | 25.49 | 25.81 | 25.58 | -0.12% | - |
| Feb 25, 2026 | 26.32 | 26.41 | 25.84 | 25.84 | 25.61 | -0.92% | - |
| Feb 24, 2026 | 25.28 | 26.20 | 25.26 | 26.08 | 25.85 | 3.19% | 416 |
| Feb 23, 2026 | 25.14 | 25.27 | 25.06 | 25.27 | 25.05 | 1.32% | - |
| Feb 20, 2026 | 24.79 | 24.94 | 24.75 | 24.94 | 24.72 | 1.46% | - |
| Feb 19, 2026 | 24.67 | 24.81 | 24.58 | 24.58 | 24.36 | -1.01% | - |
| Feb 18, 2026 | 24.64 | 24.83 | 24.64 | 24.83 | 24.61 | 0.96% | - |
| Feb 17, 2026 | 25.19 | 25.19 | 24.60 | 24.60 | 24.38 | -2.34% | 416 |
| Feb 16, 2026 | 25.17 | 25.21 | 25.17 | 25.19 | 24.96 | 0.30% | - |
| Feb 13, 2026 | 25.11 | 25.21 | 25.11 | 25.11 | 24.89 | -0.83% | - |
| Feb 12, 2026 | 25.20 | 25.32 | 25.13 | 25.32 | 25.10 | 1.63% | - |
| Feb 11, 2026 | 24.20 | 24.92 | 24.10 | 24.92 | 24.70 | 4.01% | - |
| Feb 10, 2026 | 23.92 | 23.96 | 23.86 | 23.96 | 23.74 | 1.83% | - |
| Feb 9, 2026 | 23.93 | 23.99 | 23.53 | 23.53 | 23.32 | -1.53% | - |
| Feb 6, 2026 | 23.82 | 23.89 | 23.73 | 23.89 | 23.68 | 0.10% | - |
| Feb 5, 2026 | 24.09 | 24.27 | 23.87 | 23.87 | 23.66 | -1.14% | - |
| Feb 4, 2026 | 23.69 | 24.14 | 23.69 | 24.14 | 23.93 | 2.07% | 832 |
| Feb 3, 2026 | 23.26 | 23.65 | 23.20 | 23.65 | 23.44 | 1.90% | - |
| Feb 2, 2026 | 23.12 | 23.30 | 23.12 | 23.21 | 23.01 | 2.11% | - |
| Jan 30, 2026 | 22.44 | 22.73 | 22.44 | 22.73 | 22.53 | 1.11% | - |
| Jan 29, 2026 | 22.18 | 22.48 | 22.18 | 22.48 | 22.28 | -1.90% | - |
| Jan 28, 2026 | 23.00 | 23.01 | 22.92 | 22.92 | 22.71 | -0.11% | - |
| Jan 27, 2026 | 23.36 | 23.36 | 22.94 | 22.94 | 22.74 | -1.01% | - |
| Jan 26, 2026 | 23.41 | 23.41 | 23.18 | 23.18 | 22.97 | -1.38% | - |
| Jan 23, 2026 | 23.49 | 23.50 | 23.31 | 23.50 | 23.29 | 0.06% | 70 |
| Jan 22, 2026 | 23.69 | 23.74 | 23.49 | 23.49 | 23.28 | 0.13% | - |