Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
91.10
-0.17 (-0.19%)
At close: Jun 27, 2025, 4:00 PM
91.11
+0.01 (0.01%)
After-hours: Jun 27, 2025, 5:57 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 91.30 | 91.42 | 90.67 | 91.10 | 91.10 | -0.19% | 1,897,423 |
| Jun 26, 2025 | 92.06 | 92.60 | 91.08 | 91.27 | 91.27 | -0.32% | 1,722,990 |
| Jun 25, 2025 | 92.13 | 92.28 | 91.19 | 91.56 | 91.56 | -1.20% | 1,774,008 |
| Jun 24, 2025 | 93.47 | 93.50 | 92.31 | 92.67 | 92.67 | -0.34% | 1,586,726 |
| Jun 23, 2025 | 92.50 | 93.72 | 92.11 | 92.99 | 92.99 | 0.45% | 1,926,760 |
| Jun 20, 2025 | 93.57 | 94.70 | 92.19 | 92.57 | 92.57 | -0.15% | 3,154,911 |
| Jun 18, 2025 | 92.37 | 93.53 | 92.35 | 92.71 | 92.71 | 0.55% | 1,249,148 |
| Jun 17, 2025 | 92.51 | 93.14 | 91.94 | 92.20 | 92.20 | -0.64% | 1,410,272 |
| Jun 16, 2025 | 93.50 | 94.74 | 92.51 | 92.79 | 92.79 | -0.06% | 1,827,896 |
| Jun 13, 2025 | 93.19 | 93.75 | 92.69 | 92.85 | 92.85 | -0.73% | 1,250,377 |
| Jun 12, 2025 | 93.21 | 93.61 | 92.62 | 93.53 | 93.53 | 0.72% | 1,514,739 |
| Jun 11, 2025 | 92.66 | 93.23 | 92.06 | 92.86 | 92.86 | -0.03% | 1,159,132 |
| Jun 10, 2025 | 92.16 | 92.96 | 91.95 | 92.89 | 92.89 | 0.90% | 1,149,143 |
| Jun 9, 2025 | 92.61 | 92.80 | 91.48 | 92.06 | 92.06 | -1.34% | 1,494,433 |
| Jun 6, 2025 | 92.07 | 93.49 | 92.01 | 93.31 | 93.31 | 1.40% | 1,415,164 |
| Jun 5, 2025 | 91.07 | 92.38 | 90.50 | 92.02 | 92.02 | 1.15% | 2,017,838 |
| Jun 4, 2025 | 91.10 | 91.50 | 90.49 | 90.97 | 90.97 | 0.14% | 1,417,214 |
| Jun 3, 2025 | 91.65 | 91.85 | 90.01 | 90.84 | 90.84 | -0.79% | 1,806,591 |
| Jun 2, 2025 | 91.32 | 91.57 | 90.04 | 91.56 | 91.56 | -0.25% | 1,701,017 |
| May 30, 2025 | 91.00 | 92.73 | 90.91 | 91.79 | 91.79 | 1.26% | 6,680,738 |
| May 29, 2025 | 89.52 | 90.74 | 88.75 | 90.65 | 90.65 | 1.38% | 1,367,406 |
| 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 |