CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	103.80	105.03	102.84	102.88	102.88	-0.91%	1,822,937
Sep 9, 2026	105.74	105.96	103.64	103.82	103.82	-2.56%	1,289,152
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
Aug 13, 2026	106.82	107.59	106.71	107.48	107.48	0.37%	2,237,203
Aug 12, 2026	106.23	107.62	105.79	107.08	107.08	0.54%	2,179,225
Aug 11, 2026	105.44	106.54	104.57	106.51	106.51	0.45%	1,946,656
Aug 10, 2026	106.65	107.91	105.33	106.03	106.03	-2.09%	1,495,275
Aug 7, 2026	107.84	108.45	107.15	108.29	108.29	0.04%	1,207,216
Aug 6, 2026	109.75	110.16	107.38	108.25	108.25	-0.30%	1,611,243
Aug 5, 2026	107.44	108.74	106.68	108.58	108.58	2.31%	2,155,123
Aug 4, 2026	104.96	106.68	102.59	106.13	106.13	-1.90%	3,583,505
Aug 3, 2026	110.07	110.82	107.27	108.19	108.19	-1.16%	2,366,786
Jul 31, 2026	110.60	110.81	109.15	109.46	109.46	-2.01%	2,653,252
Jul 30, 2026	110.64	111.86	110.29	111.71	111.71	0.55%	2,328,885
Jul 29, 2026	110.75	111.76	110.35	111.10	111.10	-0.31%	3,642,224
Jul 28, 2026	111.52	113.67	110.34	111.45	111.45	2.53%	2,615,215
Jul 27, 2026	105.51	108.85	105.51	108.70	108.70	3.42%	1,716,315
Jul 24, 2026	104.12	105.43	104.12	105.11	105.11	1.44%	1,313,062
Jul 23, 2026	103.66	104.68	102.94	103.62	103.62	-2.13%	2,169,322
Jul 22, 2026	107.17	107.41	105.43	105.88	105.88	0.66%	1,831,386
Jul 21, 2026	105.66	106.24	105.07	105.19	105.19	-0.90%	1,753,484
Jul 20, 2026	104.51	106.34	104.43	106.14	106.14	0.91%	1,577,410
Jul 17, 2026	106.83	107.44	103.75	105.18	105.18	-0.82%	1,730,954
Jul 16, 2026	104.69	106.81	102.61	106.05	106.05	1.49%	2,802,699
Jul 15, 2026	105.08	105.92	104.04	104.49	104.49	-0.96%	1,031,606
Jul 14, 2026	106.09	107.09	105.28	105.50	105.50	-0.47%	1,175,282
Jul 13, 2026	105.88	107.43	105.53	106.00	106.00	0.15%	1,377,881
Jul 10, 2026	104.92	106.60	104.92	105.84	105.84	0.71%	1,285,626
Jul 9, 2026	104.59	105.28	104.15	105.09	105.09	-0.32%	2,053,143
Jul 8, 2026	107.06	107.29	105.31	105.43	105.43	-1.00%	1,634,327
Jul 7, 2026	108.74	109.50	106.05	106.50	106.50	-0.44%	1,659,725
Jul 6, 2026	106.21	107.23	105.45	106.97	106.97	0.34%	2,020,522
Jul 2, 2026	107.35	108.07	106.20	106.61	106.61	0.48%	2,633,834
Jul 1, 2026	104.02	106.49	103.76	106.10	106.10	6.03%	2,909,571