Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
86.67
-0.76 (-0.87%)
At close: Sep 3, 2025, 4:00 PM
86.30
-0.37 (-0.43%)
After-hours: Sep 3, 2025, 5:32 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 87.20 | 87.53 | 86.10 | 86.67 | 86.67 | -0.87% | 1,316,347 |
| Sep 2, 2025 | 87.87 | 88.81 | 86.83 | 87.43 | 87.43 | -1.61% | 2,667,548 |
| Aug 29, 2025 | 88.77 | 89.33 | 88.62 | 88.86 | 88.86 | 0.03% | 1,581,800 |
| Aug 28, 2025 | 88.34 | 88.91 | 87.88 | 88.83 | 88.83 | 0.34% | 1,374,100 |
| Aug 27, 2025 | 89.11 | 89.18 | 88.20 | 88.53 | 88.53 | -0.84% | 1,673,750 |
| Aug 26, 2025 | 89.46 | 90.09 | 89.01 | 89.28 | 89.28 | -0.41% | 3,003,449 |
| Aug 25, 2025 | 90.22 | 90.51 | 89.57 | 89.65 | 89.65 | -0.76% | 1,054,162 |
| Aug 22, 2025 | 91.39 | 91.58 | 90.16 | 90.34 | 90.34 | -0.93% | 1,827,300 |
| Aug 21, 2025 | 92.25 | 92.32 | 91.13 | 91.19 | 91.19 | -1.42% | 1,398,544 |
| Aug 20, 2025 | 91.10 | 92.57 | 91.10 | 92.50 | 92.50 | 2.32% | 1,623,518 |
| Aug 19, 2025 | 90.13 | 90.43 | 89.53 | 90.40 | 90.40 | 0.69% | 2,060,021 |
| Aug 18, 2025 | 90.94 | 91.24 | 89.69 | 89.78 | 89.78 | -1.01% | 1,500,797 |
| Aug 15, 2025 | 90.65 | 91.58 | 90.26 | 90.70 | 90.70 | 0.06% | 1,943,700 |
| Aug 14, 2025 | 91.61 | 91.99 | 90.30 | 90.65 | 90.65 | -1.42% | 1,805,600 |
| Aug 13, 2025 | 92.97 | 93.07 | 90.64 | 91.96 | 91.96 | -1.35% | 2,842,100 |
| Aug 12, 2025 | 94.81 | 95.01 | 93.07 | 93.22 | 93.22 | -1.36% | 1,619,844 |
| Aug 11, 2025 | 94.77 | 95.50 | 94.26 | 94.51 | 94.51 | -0.26% | 1,368,318 |
| Aug 8, 2025 | 93.32 | 94.79 | 93.32 | 94.76 | 94.76 | 1.65% | 1,508,200 |
| Aug 7, 2025 | 89.87 | 93.47 | 89.87 | 93.22 | 93.22 | 2.08% | 3,132,356 |
| Aug 6, 2025 | 91.01 | 92.43 | 88.79 | 91.32 | 91.32 | -7.13% | 4,346,046 |
| Aug 5, 2025 | 97.87 | 98.78 | 97.67 | 98.33 | 98.33 | 0.46% | 1,877,800 |
| Aug 4, 2025 | 97.13 | 97.96 | 97.01 | 97.88 | 97.88 | 0.63% | 1,944,800 |
| Aug 1, 2025 | 98.24 | 98.27 | 96.69 | 97.27 | 97.27 | 0.36% | 1,751,700 |
| Jul 31, 2025 | 98.82 | 99.04 | 96.81 | 96.92 | 96.92 | -2.35% | 1,597,000 |
| Jul 30, 2025 | 99.02 | 100.11 | 98.79 | 99.25 | 99.25 | - | 1,307,115 |
| Jul 29, 2025 | 98.63 | 99.30 | 97.76 | 99.25 | 99.25 | 1.11% | 1,672,200 |
| Jul 28, 2025 | 99.29 | 99.38 | 97.45 | 98.16 | 98.16 | -1.88% | 1,584,020 |
| Jul 25, 2025 | 99.84 | 100.19 | 99.36 | 100.04 | 100.04 | -0.13% | 1,501,700 |
| Jul 24, 2025 | 99.97 | 100.67 | 99.66 | 100.17 | 100.17 | 0.32% | 1,484,477 |
| Jul 23, 2025 | 99.11 | 100.23 | 99.11 | 99.85 | 99.85 | 0.69% | 1,631,200 |
| Jul 22, 2025 | 97.78 | 99.29 | 97.67 | 99.17 | 99.17 | 1.60% | 1,614,700 |
| Jul 21, 2025 | 96.78 | 97.92 | 96.72 | 97.61 | 97.61 | 0.80% | 1,180,715 |
| Jul 18, 2025 | 96.80 | 97.71 | 96.13 | 96.84 | 96.84 | 0.74% | 1,182,834 |
| Jul 17, 2025 | 95.50 | 96.28 | 95.14 | 96.13 | 96.13 | 0.71% | 1,701,331 |
| Jul 16, 2025 | 93.79 | 95.51 | 93.67 | 95.45 | 95.45 | 2.03% | 1,466,217 |
| Jul 15, 2025 | 95.34 | 95.34 | 93.52 | 93.55 | 93.55 | -2.03% | 1,146,426 |
| Jul 14, 2025 | 95.59 | 96.00 | 95.08 | 95.49 | 95.49 | -0.03% | 1,883,400 |
| Jul 11, 2025 | 95.10 | 95.72 | 94.43 | 95.52 | 95.52 | 0.07% | 1,223,620 |
| Jul 10, 2025 | 95.46 | 95.65 | 94.96 | 95.45 | 95.45 | -0.43% | 1,358,400 |
| Jul 9, 2025 | 96.34 | 96.43 | 94.41 | 95.86 | 95.86 | -0.15% | 2,026,031 |
| Jul 8, 2025 | 96.27 | 96.64 | 94.70 | 96.00 | 96.00 | -0.85% | 2,162,609 |
| Jul 7, 2025 | 96.57 | 97.23 | 96.12 | 96.82 | 96.82 | 0.31% | 2,208,400 |
| Jul 3, 2025 | 93.82 | 96.55 | 93.40 | 96.52 | 96.52 | 3.14% | 2,593,818 |
| Jul 2, 2025 | 93.14 | 94.00 | 92.98 | 93.58 | 93.58 | 0.44% | 2,095,500 |
| Jul 1, 2025 | 92.83 | 94.35 | 92.83 | 93.17 | 93.17 | 0.49% | 2,007,400 |
| Jun 30, 2025 | 91.10 | 92.85 | 90.98 | 92.72 | 92.72 | 1.78% | 1,615,700 |
| Jun 27, 2025 | 91.30 | 91.42 | 90.67 | 91.10 | 91.10 | -0.19% | 1,897,900 |
| Jun 26, 2025 | 92.06 | 92.60 | 91.08 | 91.27 | 91.27 | -0.32% | 1,723,000 |
| Jun 25, 2025 | 92.13 | 92.28 | 91.19 | 91.56 | 91.56 | -1.20% | 1,774,008 |
| Jun 24, 2025 | 93.47 | 93.50 | 92.31 | 92.67 | 92.67 | -0.34% | 1,586,726 |