CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	113.57	114.17	110.81	110.84	110.84	-2.97%	846,383
Oct 22, 2026	111.26	114.55	111.16	114.23	114.23	3.57%	2,134,010
Oct 21, 2026	112.57	113.08	110.22	110.29	110.29	-2.75%	2,041,496
Oct 20, 2026	112.82	113.51	112.16	113.41	113.41	1.38%	2,342,822
Oct 19, 2026	111.94	112.32	111.20	111.87	111.87	-0.47%	1,455,824
Oct 16, 2026	110.78	112.48	110.75	112.40	112.40	2.40%	1,984,242
Oct 15, 2026	109.85	110.96	109.43	109.77	109.77	2.38%	1,772,981
Oct 14, 2026	106.00	107.27	105.41	107.22	107.22	1.75%	1,527,849
Oct 13, 2026	106.37	106.73	105.10	105.38	105.38	0.29%	1,157,842
Oct 12, 2026	104.91	105.13	103.95	105.08	105.08	0.80%	929,545
Oct 9, 2026	103.26	104.63	102.99	104.25	104.25	0.59%	2,898,508
Oct 8, 2026	101.27	104.07	100.92	103.64	103.64	2.76%	1,993,678
Oct 7, 2026	102.12	102.50	100.46	100.86	100.86	-0.84%	989,861
Oct 6, 2026	101.80	103.27	101.59	101.71	101.71	0.24%	1,482,588
Oct 5, 2026	100.71	101.55	100.06	101.47	101.47	0.41%	2,157,761
Oct 2, 2026	103.05	103.07	100.74	101.06	101.06	0.27%	2,198,818
Oct 1, 2026	101.14	101.41	100.30	100.79	100.79	-0.90%	1,465,339
Sep 30, 2026	102.96	103.05	101.57	101.71	101.71	-0.57%	1,659,342
Sep 29, 2026	101.40	102.68	101.28	102.29	102.29	-0.56%	1,258,607
Sep 28, 2026	100.97	103.04	100.84	102.87	102.87	1.12%	1,557,820
Sep 25, 2026	100.19	102.25	99.84	101.73	101.73	1.42%	1,301,624
Sep 24, 2026	100.69	101.37	100.05	100.31	100.31	0.62%	1,657,722
Sep 23, 2026	101.87	102.45	99.00	99.69	99.69	-2.56%	1,998,880
Sep 22, 2026	101.71	102.81	101.38	102.31	102.31	1.77%	1,946,420
Sep 21, 2026	99.77	101.07	99.41	100.53	100.53	0.76%	1,490,167
Sep 18, 2026	99.74	100.68	99.36	99.77	99.77	-0.71%	4,908,136
Sep 17, 2026	103.32	103.62	100.14	100.48	100.48	-2.19%	3,065,229
Sep 16, 2026	103.32	103.79	102.50	102.73	102.73	-0.27%	2,378,465
Sep 15, 2026	103.77	104.00	102.89	103.01	103.01	-1.59%	1,219,211
Sep 14, 2026	104.79	105.20	104.36	104.67	104.67	1.85%	1,133,954
Sep 11, 2026	104.24	104.47	102.45	102.77	102.77	-0.11%	1,347,436
Sep 10, 2026	103.80	105.03	102.84	102.88	102.88	-0.91%	1,853,808
Sep 9, 2026	105.74	105.96	103.64	103.82	103.82	-2.56%	1,312,634
Sep 8, 2026	105.50	107.66	105.50	106.55	106.55	0.75%	1,595,513
Sep 4, 2026	107.58	107.61	105.58	105.76	105.76	-3.11%	2,277,409
Sep 3, 2026	107.92	109.28	107.82	109.15	109.15	1.27%	955,165
Sep 2, 2026	107.95	108.39	107.05	107.78	107.78	0.17%	1,325,912
Sep 1, 2026	108.06	108.61	107.13	107.60	107.60	-0.39%	1,326,230
Aug 31, 2026	109.03	109.05	107.80	108.02	108.02	-0.99%	1,520,934
Aug 28, 2026	108.15	109.15	108.08	109.10	109.10	1.66%	1,099,339
Aug 27, 2026	107.47	107.82	106.71	107.32	107.32	-1.53%	1,052,417
Aug 26, 2026	110.46	110.54	108.83	108.99	108.99	-0.78%	1,299,577
Aug 25, 2026	109.85	110.28	109.39	109.85	109.85	-0.25%	1,336,621
Aug 24, 2026	109.21	110.57	109.13	110.12	110.12	1.96%	1,903,625
Aug 21, 2026	107.35	108.62	107.17	108.00	108.00	1.08%	1,011,964
Aug 20, 2026	106.49	107.83	106.39	106.85	106.85	0.16%	1,312,039
Aug 19, 2026	107.88	108.61	106.52	106.68	106.68	-0.76%	2,066,563
Aug 18, 2026	106.81	108.25	106.54	107.50	107.50	1.83%	1,715,629
Aug 17, 2026	106.74	106.84	105.24	105.57	105.57	-1.92%	1,609,769
Aug 14, 2026	107.11	108.18	107.11	107.64	107.64	0.15%	1,280,388