CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	107.35	108.52	107.21	108.03	-	1.10%	979,268
Aug 20, 2026	106.49	107.83	106.39	106.85	106.85	0.16%	1,312,038
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
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