Coca-Cola Europacific Partners PLC (CCEP)

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	92.54	93.81	92.25	93.23	93.23	1.06%	2,039,326
Mar 24, 2026	92.33	93.53	92.07	92.25	92.25	-0.37%	1,522,294
Mar 23, 2026	94.09	94.54	92.21	92.59	92.59	1.06%	2,992,010
Mar 20, 2026	94.93	95.39	91.16	91.62	91.62	-3.26%	4,460,801
Mar 19, 2026	96.08	96.72	94.10	94.71	94.71	-1.43%	2,580,844
Mar 18, 2026	100.01	100.01	95.91	96.08	96.08	-4.65%	1,996,629
Mar 17, 2026	101.36	101.98	100.60	100.77	100.77	0.16%	1,066,370
Mar 16, 2026	102.01	102.36	100.42	100.61	100.61	0.15%	1,226,403
Mar 13, 2026	101.38	102.10	100.23	100.46	100.46	-0.76%	1,607,958
Mar 12, 2026	100.52	102.16	100.38	101.23	101.23	0.10%	1,590,707
Mar 11, 2026	101.51	101.51	99.44	101.13	101.13	-0.58%	1,079,240
Mar 10, 2026	101.44	103.06	101.17	101.72	101.72	0.12%	1,422,672
Mar 9, 2026	99.63	101.96	99.20	101.60	101.60	1.38%	1,249,675
Mar 6, 2026	101.36	101.39	99.69	100.22	100.22	-1.44%	1,649,334
Mar 5, 2026	104.00	104.00	101.48	101.68	101.68	-2.73%	2,215,627
Mar 4, 2026	105.43	105.43	103.00	104.53	104.53	-0.67%	2,539,294
Mar 3, 2026	106.26	106.82	104.27	105.23	105.23	-2.68%	1,898,854
Mar 2, 2026	110.34	110.77	108.06	108.13	108.13	-2.08%	1,823,182
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

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.