Coca-Cola Europacific Partners PLC (CCEP)

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	106.26	106.82	104.27	105.23	105.23	-2.68%	1,809,144
Mar 2, 2026	110.34	110.77	108.06	108.13	108.13	-2.08%	1,805,662
Feb 27, 2026	108.94	110.90	108.89	110.43	110.43	1.92%	1,984,592
Feb 26, 2026	108.66	109.36	107.41	108.35	108.35	0.10%	2,128,592
Feb 25, 2026	107.23	108.34	106.87	108.24	108.24	0.45%	1,340,048
Feb 24, 2026	107.76	108.28	107.31	107.75	107.75	0.24%	1,912,489
Feb 23, 2026	106.12	107.90	105.99	107.49	107.49	1.69%	1,714,334
Feb 20, 2026	104.80	105.94	104.51	105.70	105.70	0.96%	1,645,725
Feb 19, 2026	105.01	106.05	104.20	104.70	104.70	0.03%	2,148,112
Feb 18, 2026	103.99	105.44	103.37	104.67	104.67	0.19%	1,977,449
Feb 17, 2026	103.59	104.71	99.84	104.47	104.47	4.98%	3,331,667
Feb 13, 2026	98.74	100.28	98.27	99.51	99.51	0.46%	3,350,470
Feb 12, 2026	98.06	99.98	97.70	99.05	99.05	1.45%	2,341,690
Feb 11, 2026	96.30	97.94	96.00	97.63	97.63	1.51%	2,225,197
Feb 10, 2026	96.05	96.78	95.26	96.18	96.18	-0.49%	1,583,197
Feb 9, 2026	97.07	97.72	95.72	96.65	96.65	-0.93%	1,306,462
Feb 6, 2026	95.92	97.66	95.90	97.56	97.56	1.71%	1,895,415
Feb 5, 2026	95.75	96.30	94.73	95.92	95.92	1.13%	1,637,188
Feb 4, 2026	93.74	96.14	93.74	94.85	94.85	2.67%	2,509,439
Feb 3, 2026	91.24	93.85	91.11	92.38	92.38	0.20%	2,226,381
Feb 2, 2026	92.42	92.80	91.51	92.20	92.20	0.55%	1,072,665
Jan 30, 2026	91.07	91.80	90.57	91.70	91.70	0.53%	1,629,027
Jan 29, 2026	91.23	92.22	90.59	91.22	91.22	0.21%	1,206,631
Jan 28, 2026	90.57	91.76	90.57	91.03	91.03	0.29%	1,211,826
Jan 27, 2026	89.47	90.94	89.15	90.77	90.77	1.36%	970,383
Jan 26, 2026	90.41	90.88	89.50	89.55	89.55	-0.33%	765,161
Jan 23, 2026	89.03	89.88	88.70	89.85	89.85	0.22%	836,573
Jan 22, 2026	89.33	90.24	89.17	89.65	89.65	0.11%	1,118,587
Jan 21, 2026	90.59	90.95	88.98	89.55	89.55	-0.82%	1,733,290
Jan 20, 2026	88.21	90.78	88.01	90.29	90.29	1.12%	2,310,189
Jan 16, 2026	89.28	89.35	88.45	89.29	89.29	0.06%	1,970,483
Jan 15, 2026	89.06	89.68	88.55	89.24	89.24	0.45%	1,365,111
Jan 14, 2026	88.26	89.39	87.91	88.84	88.84	-0.70%	2,861,238
Jan 13, 2026	87.93	89.54	87.11	89.47	89.47	1.80%	1,744,081
Jan 12, 2026	89.15	89.29	87.47	87.89	87.89	-0.96%	1,525,689
Jan 9, 2026	88.14	89.24	88.01	88.74	88.74	0.68%	1,225,966
Jan 8, 2026	84.94	88.32	84.81	88.14	88.14	3.17%	2,016,562
Jan 7, 2026	85.52	85.86	84.66	85.43	85.43	-0.33%	2,203,473
Jan 6, 2026	86.76	87.00	85.43	85.71	85.71	-2.11%	1,818,304
Jan 5, 2026	87.89	88.26	86.42	87.56	87.56	-0.74%	1,392,307
Jan 2, 2026	90.64	90.65	88.00	88.21	88.21	-2.75%	1,985,009
Dec 31, 2025	91.60	91.73	90.32	90.70	90.70	-0.98%	965,581
Dec 30, 2025	91.49	91.80	91.36	91.60	91.60	-0.14%	640,649
Dec 29, 2025	91.87	92.14	91.45	91.73	91.73	0.04%	881,843
Dec 26, 2025	91.59	91.87	91.31	91.69	91.69	0.17%	407,709
Dec 24, 2025	91.79	91.90	91.23	91.53	91.53	-0.04%	290,236
Dec 23, 2025	91.31	91.76	91.20	91.57	91.57	0.22%	925,058
Dec 22, 2025	91.92	92.40	91.10	91.37	91.37	-0.84%	1,057,650
Dec 19, 2025	91.50	93.42	91.19	92.14	92.14	0.51%	4,723,551
Dec 18, 2025	91.86	92.40	91.45	91.67	91.67	-0.54%	1,822,278

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.