Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
87.77
-0.06 (-0.07%)
At close: Oct 3, 2025, 4:00 PM EDT
87.75
-0.02 (-0.02%)
After-hours: Oct 3, 2025, 5:52 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,943,682 |
| 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% | 2,842,076 |
| 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% | 1,508,180 |
| 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% | 1,877,764 |
| Aug 4, 2025 | 97.13 | 97.96 | 97.01 | 97.88 | 97.88 | 0.63% | 1,944,770 |
| Aug 1, 2025 | 98.24 | 98.27 | 96.69 | 97.27 | 97.27 | 0.36% | 1,751,666 |
| Jul 31, 2025 | 98.82 | 99.04 | 96.81 | 96.92 | 96.92 | -2.35% | 1,596,984 |
| 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% | 1,672,163 |
| 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% | 1,501,676 |