Coca-Cola Europacific Partners PLC (CCEP)

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	88.26	89.39	87.91	88.84	88.84	-0.70%	2,860,963
Jan 13, 2026	87.93	89.54	87.11	89.47	89.47	1.80%	1,676,115
Jan 12, 2026	89.15	89.29	87.47	87.89	87.89	-0.96%	1,522,847
Jan 9, 2026	88.14	89.24	88.01	88.74	88.74	0.68%	1,225,962
Jan 8, 2026	84.94	88.32	84.81	88.14	88.14	3.17%	2,016,506
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
Dec 17, 2025	92.73	93.19	92.13	92.17	92.17	0.07%	1,489,706
Dec 16, 2025	91.77	92.52	91.25	92.11	92.11	0.18%	1,226,298
Dec 15, 2025	91.49	92.08	91.03	91.94	91.94	1.26%	1,628,821
Dec 12, 2025	89.29	91.11	89.17	90.80	90.80	1.87%	1,052,123
Dec 11, 2025	90.87	90.93	88.95	89.13	89.13	-0.97%	1,278,538
Dec 10, 2025	90.06	90.35	89.30	90.00	90.00	0.06%	1,239,398
Dec 9, 2025	90.45	91.79	89.84	89.95	89.95	0.10%	1,202,727
Dec 8, 2025	90.32	90.61	89.44	89.86	89.86	-0.87%	1,020,976
Dec 5, 2025	90.51	91.30	90.36	90.65	90.65	-0.13%	870,200
Dec 4, 2025	91.77	92.10	90.41	90.77	90.77	-0.95%	1,155,465
Dec 3, 2025	92.79	93.45	91.16	91.64	91.64	-0.88%	1,448,122
Dec 2, 2025	92.28	92.73	91.70	92.45	92.45	0.13%	1,070,371
Dec 1, 2025	91.99	92.62	91.68	92.33	92.33	0.70%	1,327,981
Nov 28, 2025	91.31	92.14	91.11	91.69	91.69	0.45%	788,799
Nov 26, 2025	91.29	91.61	91.09	91.28	91.28	0.02%	1,190,894
Nov 25, 2025	90.12	91.50	90.12	91.26	91.26	1.65%	1,139,708
Nov 24, 2025	90.54	90.72	88.94	89.78	89.78	-1.26%	6,191,182
Nov 21, 2025	89.81	91.94	89.63	90.93	90.93	1.95%	1,416,658
Nov 20, 2025	89.35	89.87	88.68	89.19	89.19	-0.28%	1,381,140
Nov 19, 2025	90.04	90.15	89.23	89.44	89.44	-0.90%	1,753,455
Nov 18, 2025	90.15	90.64	89.27	90.25	90.25	0.28%	1,588,059
Nov 17, 2025	90.09	91.02	89.62	90.00	90.00	-0.40%	1,363,357
Nov 14, 2025	90.22	91.47	89.85	90.36	90.36	-1.41%	1,424,378
Nov 13, 2025	92.97	93.36	91.56	91.65	90.22	-1.77%	2,013,252
Nov 12, 2025	93.23	94.15	92.76	93.30	91.84	0.15%	1,320,397
Nov 11, 2025	92.30	93.36	91.79	93.16	91.71	2.09%	1,432,060
Nov 10, 2025	91.04	91.57	89.60	91.25	89.83	-0.18%	1,871,682
Nov 7, 2025	89.72	91.70	89.59	91.41	89.98	2.92%	2,381,780
Nov 6, 2025	87.26	88.91	86.74	88.82	87.43	0.71%	2,262,985
Nov 5, 2025	89.29	90.17	87.73	88.19	86.81	1.41%	2,942,971
Nov 4, 2025	86.87	87.31	85.72	86.96	85.60	0.88%	2,463,816
Nov 3, 2025	87.96	88.00	86.13	86.20	84.86	-2.96%	3,291,147

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.