Coca-Cola Europacific Partners PLC (CCEP)

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	95.75	96.30	94.73	95.92	95.92	1.13%	1,635,839
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
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

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.