Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
91.89
+0.36 (0.39%)
At close: Oct 28, 2025, 4:00 PM EDT
91.84
-0.05 (-0.05%)
Pre-market: Oct 29, 2025, 5:48 AM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 91.36 | 92.65 | 91.05 | 91.89 | 91.89 | 0.39% | 1,080,864 |
| Oct 27, 2025 | 91.74 | 91.78 | 90.91 | 91.53 | 91.53 | 0.09% | 1,258,495 |
| Oct 24, 2025 | 91.04 | 91.73 | 90.95 | 91.45 | 91.45 | 0.18% | 1,163,396 |
| Oct 23, 2025 | 92.51 | 93.03 | 91.23 | 91.29 | 91.29 | -1.33% | 1,262,556 |
| Oct 22, 2025 | 91.96 | 92.92 | 91.38 | 92.52 | 92.52 | 0.81% | 1,387,652 |
| Oct 21, 2025 | 90.82 | 91.94 | 89.95 | 91.78 | 91.78 | 1.10% | 1,594,406 |
| Oct 20, 2025 | 90.57 | 91.01 | 89.75 | 90.78 | 90.78 | 0.27% | 1,192,612 |
| Oct 17, 2025 | 89.76 | 91.20 | 89.33 | 90.54 | 90.54 | 1.41% | 1,973,634 |
| Oct 16, 2025 | 89.64 | 90.00 | 88.31 | 89.28 | 89.28 | 0.56% | 1,990,088 |
| Oct 15, 2025 | 89.61 | 89.96 | 88.65 | 88.78 | 88.78 | -1.14% | 1,590,087 |
| Oct 14, 2025 | 87.86 | 89.88 | 87.59 | 89.80 | 89.80 | 2.17% | 1,507,621 |
| Oct 13, 2025 | 88.28 | 89.38 | 87.68 | 87.89 | 87.89 | -0.01% | 1,569,361 |
| Oct 10, 2025 | 88.41 | 88.74 | 87.58 | 87.90 | 87.90 | 0.31% | 1,967,561 |
| Oct 9, 2025 | 87.53 | 88.19 | 87.15 | 87.63 | 87.63 | 0.48% | 1,689,004 |
| Oct 8, 2025 | 88.34 | 88.46 | 86.90 | 87.21 | 87.21 | -1.08% | 1,973,377 |
| Oct 7, 2025 | 87.29 | 88.56 | 86.64 | 88.16 | 88.16 | 0.58% | 1,913,900 |
| Oct 6, 2025 | 87.00 | 88.68 | 86.76 | 87.65 | 87.65 | -0.14% | 1,865,233 |
| Oct 3, 2025 | 87.76 | 88.65 | 86.72 | 87.77 | 87.77 | -0.07% | 2,009,968 |
| Oct 2, 2025 | 89.51 | 89.63 | 87.12 | 87.83 | 87.83 | -2.43% | 2,501,891 |
| Oct 1, 2025 | 90.71 | 91.57 | 89.98 | 90.02 | 90.02 | -0.43% | 2,147,083 |
| Sep 30, 2025 | 89.82 | 91.33 | 89.79 | 90.41 | 90.41 | 0.92% | 1,844,486 |
| Sep 29, 2025 | 88.95 | 89.75 | 88.52 | 89.59 | 89.59 | 0.08% | 2,129,027 |
| Sep 26, 2025 | 89.41 | 89.77 | 88.30 | 89.52 | 89.52 | 0.10% | 2,115,033 |
| Sep 25, 2025 | 89.83 | 90.25 | 88.91 | 89.43 | 89.43 | -0.37% | 1,197,671 |
| Sep 24, 2025 | 89.14 | 90.22 | 89.11 | 89.76 | 89.76 | 0.43% | 1,104,118 |
| Sep 23, 2025 | 88.09 | 89.50 | 87.98 | 89.38 | 89.38 | 0.94% | 1,500,642 |
| Sep 22, 2025 | 89.24 | 89.34 | 88.11 | 88.55 | 88.55 | -1.55% | 1,085,251 |
| Sep 19, 2025 | 89.58 | 90.18 | 89.22 | 89.94 | 89.94 | 0.93% | 2,495,906 |
| Sep 18, 2025 | 90.18 | 90.72 | 89.08 | 89.11 | 89.11 | -1.56% | 1,278,614 |
| Sep 17, 2025 | 89.41 | 90.71 | 89.24 | 90.52 | 90.52 | 1.98% | 1,706,312 |
| Sep 16, 2025 | 88.23 | 89.02 | 87.63 | 88.76 | 88.76 | 0.07% | 1,686,712 |
| Sep 15, 2025 | 89.49 | 89.83 | 88.65 | 88.70 | 88.70 | -1.13% | 1,417,508 |
| Sep 12, 2025 | 90.12 | 90.86 | 89.18 | 89.71 | 89.71 | -0.39% | 1,128,912 |
| Sep 11, 2025 | 89.20 | 90.77 | 89.05 | 90.06 | 90.06 | 1.40% | 1,501,052 |
| Sep 10, 2025 | 90.81 | 90.97 | 88.33 | 88.82 | 88.82 | -2.88% | 2,160,987 |
| Sep 9, 2025 | 89.95 | 92.42 | 89.71 | 91.45 | 91.45 | 1.49% | 7,196,020 |
| Sep 8, 2025 | 88.77 | 90.30 | 87.74 | 90.11 | 90.11 | 1.38% | 3,232,639 |
| Sep 5, 2025 | 87.43 | 89.00 | 87.39 | 88.88 | 88.88 | 1.67% | 2,001,893 |
| Sep 4, 2025 | 87.38 | 87.62 | 86.83 | 87.42 | 87.42 | 0.87% | 1,469,137 |
| 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% | 1,581,792 |
| Aug 28, 2025 | 88.34 | 88.91 | 87.88 | 88.83 | 88.83 | 0.34% | 1,374,065 |
| 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% | 1,827,266 |
| 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 |