Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
94.76
+1.54 (1.65%)
At close: Aug 8, 2025, 4:00 PM
96.38
+1.62 (1.71%)
After-hours: Aug 8, 2025, 7:08 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 93.32 | 94.79 | 93.32 | 94.76 | 94.76 | 1.65% | 1,508,137 |
| 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 |
| Jul 24, 2025 | 99.97 | 100.67 | 99.66 | 100.17 | 100.17 | 0.32% | 1,484,477 |
| Jul 23, 2025 | 99.11 | 100.23 | 99.11 | 99.85 | 99.85 | 0.69% | 1,631,179 |
| Jul 22, 2025 | 97.78 | 99.29 | 97.67 | 99.17 | 99.17 | 1.60% | 1,614,694 |
| Jul 21, 2025 | 96.78 | 97.92 | 96.72 | 97.61 | 97.61 | 0.80% | 1,180,715 |
| Jul 18, 2025 | 96.80 | 97.71 | 96.13 | 96.84 | 96.84 | 0.74% | 1,182,834 |
| Jul 17, 2025 | 95.50 | 96.28 | 95.14 | 96.13 | 96.13 | 0.71% | 1,701,331 |
| Jul 16, 2025 | 93.79 | 95.51 | 93.67 | 95.45 | 95.45 | 2.03% | 1,466,217 |
| Jul 15, 2025 | 95.34 | 95.34 | 93.52 | 93.55 | 93.55 | -2.03% | 1,146,426 |
| Jul 14, 2025 | 95.59 | 96.00 | 95.08 | 95.49 | 95.49 | -0.03% | 1,883,369 |
| Jul 11, 2025 | 95.10 | 95.72 | 94.43 | 95.52 | 95.52 | 0.07% | 1,223,620 |
| Jul 10, 2025 | 95.46 | 95.65 | 94.96 | 95.45 | 95.45 | -0.43% | 1,358,371 |
| Jul 9, 2025 | 96.34 | 96.43 | 94.41 | 95.86 | 95.86 | -0.15% | 2,026,031 |
| Jul 8, 2025 | 96.27 | 96.64 | 94.70 | 96.00 | 96.00 | -0.85% | 2,162,609 |
| Jul 7, 2025 | 96.57 | 97.23 | 96.12 | 96.82 | 96.82 | 0.31% | 2,208,396 |
| Jul 3, 2025 | 93.82 | 96.55 | 93.40 | 96.52 | 96.52 | 3.14% | 2,593,818 |
| Jul 2, 2025 | 93.14 | 94.00 | 92.98 | 93.58 | 93.58 | 0.44% | 2,095,461 |
| Jul 1, 2025 | 92.83 | 94.35 | 92.83 | 93.17 | 93.17 | 0.49% | 2,007,372 |
| Jun 30, 2025 | 91.10 | 92.85 | 90.98 | 92.72 | 92.72 | 1.78% | 1,615,685 |
| Jun 27, 2025 | 91.30 | 91.42 | 90.67 | 91.10 | 91.10 | -0.19% | 1,897,867 |
| 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 |