CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	104.92	106.60	104.92	105.84	105.84	0.71%	1,275,324
Jul 9, 2026	104.59	105.28	104.15	105.09	105.09	-0.32%	2,013,324
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%	1,639,821
Jul 6, 2026	106.21	107.23	105.45	106.97	106.97	0.34%	2,014,665
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
Jun 30, 2026	100.94	101.47	99.50	100.07	100.07	-1.29%	2,335,583
Jun 29, 2026	101.38	102.73	100.21	101.38	101.38	-0.21%	1,942,477
Jun 26, 2026	100.10	101.88	99.93	101.59	101.59	2.00%	2,333,576
Jun 25, 2026	98.86	100.72	98.86	99.60	99.60	0.81%	1,727,165
Jun 24, 2026	98.94	99.85	98.58	98.80	98.80	1.05%	2,169,511
Jun 23, 2026	98.66	98.74	97.03	97.77	97.77	0.81%	1,969,693
Jun 22, 2026	96.25	98.07	95.96	96.98	96.98	0.05%	1,457,156
Jun 18, 2026	97.33	97.83	96.69	96.93	96.93	-0.20%	3,018,440
Jun 17, 2026	98.55	99.08	96.62	97.12	97.12	-2.14%	1,701,107
Jun 16, 2026	99.70	100.42	98.72	99.24	99.24	-0.17%	1,680,787
Jun 15, 2026	99.34	100.15	98.92	99.41	99.41	0.07%	1,558,708
Jun 12, 2026	99.06	99.65	97.90	99.34	99.34	1.69%	1,439,753
Jun 11, 2026	97.54	98.45	97.12	97.69	97.69	0.18%	2,109,489
Jun 10, 2026	97.17	98.88	96.91	97.51	97.51	0.66%	1,832,260
Jun 9, 2026	96.23	97.89	95.90	96.87	96.87	1.70%	1,876,775
Jun 8, 2026	94.51	95.48	94.40	95.25	95.25	0.54%	2,372,267
Jun 5, 2026	92.93	95.53	92.63	94.74	94.74	2.96%	3,254,423
Jun 4, 2026	94.11	94.80	91.98	92.02	92.02	-0.42%	3,361,643
Jun 3, 2026	90.48	92.87	90.32	92.41	92.41	1.55%	2,313,116
Jun 2, 2026	89.58	91.57	89.42	91.00	91.00	1.46%	1,432,377
Jun 1, 2026	89.52	90.46	89.24	89.69	89.69	-1.10%	1,851,505
May 29, 2026	91.71	92.06	90.52	90.69	90.69	-1.73%	2,679,441
May 28, 2026	93.95	94.18	92.25	92.29	92.29	-2.54%	1,959,136
May 27, 2026	94.48	95.50	94.15	94.70	94.70	1.38%	1,867,152
May 26, 2026	94.21	94.58	92.55	93.41	93.41	-0.75%	1,597,978
May 22, 2026	93.91	94.38	93.03	94.12	94.12	-0.03%	1,470,851
May 21, 2026	93.12	94.67	91.93	94.15	94.15	0.93%	2,343,319
May 20, 2026	91.76	93.92	91.25	93.28	93.28	1.55%	1,411,442
May 19, 2026	92.21	92.89	91.08	91.86	91.86	-0.60%	1,820,048
May 18, 2026	90.04	92.53	89.94	92.41	92.41	3.41%	2,518,156
May 15, 2026	90.30	90.36	89.30	89.36	89.36	-0.57%	1,367,750
May 14, 2026	91.62	92.69	90.60	90.83	89.87	-0.65%	1,021,793
May 13, 2026	92.00	92.98	91.03	91.42	90.45	-1.61%	2,458,979
May 12, 2026	93.65	94.16	92.23	92.92	91.94	-0.57%	1,575,767
May 11, 2026	93.98	94.23	92.44	93.45	92.46	-1.18%	1,824,027
May 8, 2026	94.38	95.32	93.57	94.57	93.57	1.14%	1,960,199
May 7, 2026	94.54	94.69	93.09	93.50	92.51	-1.68%	1,894,504
May 6, 2026	95.17	96.34	95.02	95.10	94.09	1.67%	1,630,697
May 5, 2026	92.26	94.55	91.78	93.54	92.55	1.35%	1,152,811
May 4, 2026	93.44	93.93	91.69	92.29	91.31	-2.01%	872,819
May 1, 2026	94.57	95.99	94.03	94.18	93.18	-0.41%	848,193
Apr 30, 2026	94.62	95.70	94.33	94.57	93.57	0.87%	1,574,377
Apr 29, 2026	96.35	96.54	93.14	93.75	92.76	-3.59%	1,883,518