Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
89.42
+0.63 (0.71%)
At close: May 28, 2025, 4:00 PM
89.54
+0.12 (0.13%)
Pre-market: May 29, 2025, 4:23 AM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 89.10 | 89.72 | 88.75 | 89.42 | 89.42 | 0.71% | 3,227,796 |
| May 27, 2025 | 90.84 | 91.20 | 88.60 | 88.79 | 88.79 | -0.74% | 2,660,158 |
| May 23, 2025 | 88.45 | 89.65 | 88.06 | 89.45 | 89.45 | 0.97% | 1,387,734 |
| May 22, 2025 | 88.77 | 89.27 | 88.31 | 88.59 | 88.59 | -0.39% | 1,138,683 |
| May 21, 2025 | 88.49 | 89.16 | 88.32 | 88.94 | 88.94 | 0.43% | 1,286,043 |
| May 20, 2025 | 88.69 | 88.95 | 88.11 | 88.56 | 88.56 | -0.15% | 1,054,402 |
| May 19, 2025 | 88.01 | 89.12 | 87.84 | 88.69 | 88.69 | 0.44% | 1,183,998 |
| May 16, 2025 | 86.81 | 88.44 | 86.08 | 88.30 | 88.30 | 0.56% | 1,662,575 |
| May 15, 2025 | 86.91 | 88.11 | 86.89 | 87.81 | 86.92 | 1.37% | 2,142,633 |
| May 14, 2025 | 87.13 | 87.27 | 85.65 | 86.62 | 85.75 | -0.88% | 1,910,090 |
| May 13, 2025 | 87.40 | 88.14 | 87.28 | 87.39 | 86.51 | -0.32% | 1,455,388 |
| May 12, 2025 | 88.84 | 88.87 | 86.82 | 87.67 | 86.79 | -2.04% | 1,632,019 |
| May 9, 2025 | 89.80 | 90.05 | 89.35 | 89.50 | 88.60 | -0.31% | 1,500,672 |
| May 8, 2025 | 91.08 | 91.37 | 89.71 | 89.78 | 88.87 | -1.39% | 1,515,595 |
| May 7, 2025 | 90.63 | 91.36 | 90.23 | 91.05 | 90.13 | 0.60% | 1,524,157 |
| May 6, 2025 | 90.52 | 90.92 | 89.80 | 90.51 | 89.60 | 0.72% | 1,766,392 |
| May 5, 2025 | 89.36 | 90.03 | 88.29 | 89.86 | 88.95 | 0.17% | 912,117 |
| May 2, 2025 | 90.65 | 90.65 | 89.61 | 89.71 | 88.81 | 0.19% | 1,704,270 |
| May 1, 2025 | 90.27 | 90.27 | 89.31 | 89.54 | 88.64 | -1.32% | 1,538,653 |
| Apr 30, 2025 | 89.73 | 90.92 | 88.88 | 90.74 | 89.82 | 2.04% | 2,047,036 |
| Apr 29, 2025 | 88.06 | 89.00 | 87.06 | 88.93 | 88.03 | 1.03% | 1,429,082 |
| Apr 28, 2025 | 87.91 | 88.25 | 87.32 | 88.02 | 87.13 | 0.16% | 1,665,177 |
| Apr 25, 2025 | 88.04 | 88.46 | 87.06 | 87.88 | 86.99 | -0.31% | 1,546,415 |
| Apr 24, 2025 | 89.48 | 89.55 | 88.05 | 88.15 | 87.26 | -0.78% | 1,871,341 |
| Apr 23, 2025 | 90.47 | 90.47 | 87.95 | 88.84 | 87.94 | -2.06% | 3,464,805 |
| Apr 22, 2025 | 89.69 | 91.04 | 89.63 | 90.71 | 89.80 | 2.53% | 1,769,155 |
| Apr 21, 2025 | 89.02 | 89.37 | 87.56 | 88.47 | 87.58 | -0.94% | 1,756,994 |
| Apr 17, 2025 | 88.09 | 89.76 | 88.04 | 89.31 | 88.41 | 1.60% | 1,472,082 |
| Apr 16, 2025 | 90.07 | 90.67 | 87.39 | 87.90 | 87.01 | -0.48% | 2,943,982 |
| Apr 15, 2025 | 88.24 | 89.17 | 88.07 | 88.32 | 87.43 | 0.41% | 1,788,394 |
| Apr 14, 2025 | 86.91 | 88.16 | 86.90 | 87.96 | 87.07 | 1.57% | 1,650,412 |
| Apr 11, 2025 | 86.56 | 87.15 | 85.60 | 86.60 | 85.73 | 1.89% | 2,756,288 |
| Apr 10, 2025 | 86.46 | 86.59 | 83.95 | 84.99 | 84.13 | -0.12% | 3,288,813 |
| Apr 9, 2025 | 83.47 | 85.88 | 81.00 | 85.09 | 84.23 | 3.97% | 6,596,900 |
| Apr 8, 2025 | 84.64 | 85.18 | 81.41 | 81.84 | 81.01 | -1.39% | 3,052,130 |
| Apr 7, 2025 | 82.38 | 85.77 | 82.25 | 82.99 | 82.15 | -1.12% | 4,105,652 |
| Apr 4, 2025 | 89.37 | 89.65 | 83.90 | 83.93 | 83.08 | -6.56% | 3,856,731 |
| Apr 3, 2025 | 89.30 | 91.29 | 89.07 | 89.82 | 88.91 | 2.76% | 3,817,572 |
| Apr 2, 2025 | 86.87 | 87.48 | 86.50 | 87.41 | 86.53 | 0.26% | 2,020,828 |
| Apr 1, 2025 | 86.86 | 87.28 | 85.98 | 87.18 | 86.30 | 0.17% | 2,016,319 |
| Mar 31, 2025 | 86.50 | 87.40 | 86.41 | 87.03 | 86.15 | 0.85% | 3,024,313 |
| Mar 28, 2025 | 86.92 | 87.44 | 85.73 | 86.30 | 85.43 | 0.05% | 3,278,058 |
| Mar 27, 2025 | 84.95 | 86.40 | 84.95 | 86.26 | 85.39 | 1.04% | 2,355,545 |
| Mar 26, 2025 | 83.95 | 85.60 | 83.21 | 85.37 | 84.51 | 1.46% | 3,098,104 |
| Mar 25, 2025 | 84.34 | 84.65 | 83.62 | 84.14 | 83.29 | 0.42% | 5,198,685 |
| Mar 24, 2025 | 85.18 | 85.81 | 83.40 | 83.79 | 82.95 | -1.33% | 3,331,304 |
| Mar 21, 2025 | 85.40 | 87.07 | 84.46 | 84.92 | 84.06 | -0.75% | 13,187,743 |
| Mar 20, 2025 | 86.07 | 86.49 | 85.47 | 85.56 | 84.70 | -0.14% | 3,398,087 |
| Mar 19, 2025 | 85.56 | 85.86 | 84.77 | 85.68 | 84.82 | 0.11% | 3,790,873 |
| Mar 18, 2025 | 84.50 | 85.96 | 84.46 | 85.59 | 84.73 | 1.00% | 4,034,999 |