Coca-Cola Europacific Partners PLC (CCEP)

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	89.81	91.94	89.63	90.93	90.93	1.95%	1,415,469
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
Oct 31, 2025	88.19	89.65	87.76	88.83	87.44	-0.13%	1,420,618
Oct 30, 2025	88.62	89.85	88.59	88.95	87.56	0.37%	1,706,098
Oct 29, 2025	90.94	91.20	88.30	88.62	87.24	-3.56%	1,293,850
Oct 28, 2025	91.36	92.65	91.05	91.89	90.46	0.39%	1,080,864
Oct 27, 2025	91.74	91.78	90.91	91.53	90.10	0.09%	1,258,495
Oct 24, 2025	91.04	91.73	90.95	91.45	90.02	0.18%	1,163,396
Oct 23, 2025	92.51	93.03	91.23	91.29	89.87	-1.33%	1,262,556
Oct 22, 2025	91.96	92.92	91.38	92.52	91.08	0.81%	1,387,652
Oct 21, 2025	90.82	91.94	89.95	91.78	90.35	1.10%	1,594,406
Oct 20, 2025	90.57	91.01	89.75	90.78	89.36	0.27%	1,192,612
Oct 17, 2025	89.76	91.20	89.33	90.54	89.13	1.41%	1,973,634
Oct 16, 2025	89.64	90.00	88.31	89.28	87.89	0.56%	1,990,088
Oct 15, 2025	89.61	89.96	88.65	88.78	87.39	-1.14%	1,590,087
Oct 14, 2025	87.86	89.88	87.59	89.80	88.40	2.17%	1,507,621
Oct 13, 2025	88.28	89.38	87.68	87.89	86.52	-0.01%	1,569,361
Oct 10, 2025	88.41	88.74	87.58	87.90	86.53	0.31%	1,967,561
Oct 9, 2025	87.53	88.19	87.15	87.63	86.26	0.48%	1,689,004
Oct 8, 2025	88.34	88.46	86.90	87.21	85.85	-1.08%	1,973,377
Oct 7, 2025	87.29	88.56	86.64	88.16	86.78	0.58%	1,913,900
Oct 6, 2025	87.00	88.68	86.76	87.65	86.28	-0.14%	1,865,233
Oct 3, 2025	87.76	88.65	86.72	87.77	86.40	-0.07%	2,009,968
Oct 2, 2025	89.51	89.63	87.12	87.83	86.46	-2.43%	2,501,891
Oct 1, 2025	90.71	91.57	89.98	90.02	88.62	-0.43%	2,147,083
Sep 30, 2025	89.82	91.33	89.79	90.41	89.00	0.92%	1,844,486
Sep 29, 2025	88.95	89.75	88.52	89.59	88.19	0.08%	2,129,027
Sep 26, 2025	89.41	89.77	88.30	89.52	88.12	0.10%	2,115,033
Sep 25, 2025	89.83	90.25	88.91	89.43	88.03	-0.37%	1,197,671
Sep 24, 2025	89.14	90.22	89.11	89.76	88.36	0.43%	1,104,118
Sep 23, 2025	88.09	89.50	87.98	89.38	87.99	0.94%	1,500,642
Sep 22, 2025	89.24	89.34	88.11	88.55	87.17	-1.55%	1,085,251
Sep 19, 2025	89.58	90.18	89.22	89.94	88.54	0.93%	2,495,906
Sep 18, 2025	90.18	90.72	89.08	89.11	87.72	-1.56%	1,278,614
Sep 17, 2025	89.41	90.71	89.24	90.52	89.11	1.98%	1,706,312
Sep 16, 2025	88.23	89.02	87.63	88.76	87.38	0.07%	1,686,712
Sep 15, 2025	89.49	89.83	88.65	88.70	87.32	-1.13%	1,417,508

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.