Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
94.57
+1.07 (1.14%)
At close: May 8, 2026, 4:00 PM EDT
94.91
+0.34 (0.36%)
After-hours: May 8, 2026, 7:52 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 94.38 | 95.32 | 93.57 | 94.57 | 94.57 | 1.14% | 1,960,181 |
| May 7, 2026 | 94.54 | 94.69 | 93.09 | 93.50 | 93.50 | -1.68% | 1,894,112 |
| May 6, 2026 | 95.17 | 96.34 | 95.02 | 95.10 | 95.10 | 1.67% | 1,628,417 |
| May 5, 2026 | 92.26 | 94.55 | 91.78 | 93.54 | 93.54 | 1.35% | 1,152,561 |
| May 4, 2026 | 93.44 | 93.93 | 91.69 | 92.29 | 92.29 | -2.01% | 872,811 |
| May 1, 2026 | 94.57 | 95.99 | 94.03 | 94.18 | 94.18 | -0.41% | 848,128 |
| Apr 30, 2026 | 94.62 | 95.70 | 94.33 | 94.57 | 94.57 | 0.87% | 1,574,219 |
| Apr 29, 2026 | 96.35 | 96.54 | 93.14 | 93.75 | 93.75 | -3.59% | 1,883,487 |
| Apr 28, 2026 | 99.92 | 100.12 | 96.71 | 97.24 | 97.24 | 1.13% | 2,510,800 |
| Apr 27, 2026 | 97.82 | 98.19 | 96.07 | 96.15 | 96.15 | -1.95% | 1,585,248 |
| Apr 24, 2026 | 97.31 | 98.38 | 97.17 | 98.06 | 98.06 | 0.75% | 1,819,405 |
| Apr 23, 2026 | 96.94 | 97.58 | 96.49 | 97.33 | 97.33 | 1.19% | 1,536,251 |
| Apr 22, 2026 | 96.29 | 97.05 | 96.09 | 96.19 | 96.19 | 0.32% | 1,616,481 |
| Apr 21, 2026 | 96.90 | 96.94 | 95.55 | 95.88 | 95.88 | -1.46% | 1,765,227 |
| Apr 20, 2026 | 98.62 | 98.91 | 97.10 | 97.30 | 97.30 | -1.52% | 930,939 |
| Apr 17, 2026 | 97.75 | 99.32 | 97.37 | 98.80 | 98.80 | 2.09% | 1,786,554 |
| Apr 16, 2026 | 95.85 | 97.98 | 95.82 | 96.78 | 96.78 | 0.63% | 1,428,636 |
| Apr 15, 2026 | 96.28 | 96.61 | 95.56 | 96.17 | 96.17 | -0.27% | 1,731,787 |
| Apr 14, 2026 | 96.77 | 98.36 | 96.40 | 96.43 | 96.43 | -0.79% | 1,758,777 |
| Apr 13, 2026 | 97.28 | 97.36 | 96.20 | 97.20 | 97.20 | -0.24% | 1,567,185 |
| Apr 10, 2026 | 98.19 | 98.42 | 97.00 | 97.43 | 97.43 | -0.49% | 1,527,487 |
| Apr 9, 2026 | 96.46 | 99.10 | 96.05 | 97.91 | 97.91 | 0.50% | 1,772,706 |
| Apr 8, 2026 | 95.21 | 97.96 | 94.76 | 97.42 | 97.42 | 4.62% | 3,115,210 |
| Apr 7, 2026 | 92.91 | 93.99 | 92.59 | 93.12 | 93.12 | -0.17% | 1,280,042 |
| Apr 6, 2026 | 91.67 | 93.74 | 91.67 | 93.28 | 93.28 | 0.87% | 1,603,168 |
| Apr 2, 2026 | 92.05 | 92.93 | 91.63 | 92.48 | 92.48 | - | 1,526,162 |
| Apr 1, 2026 | 90.60 | 92.69 | 89.93 | 92.48 | 92.48 | 2.00% | 2,038,478 |
| Mar 31, 2026 | 91.71 | 91.79 | 89.72 | 90.67 | 90.67 | -0.50% | 2,794,531 |
| Mar 30, 2026 | 92.10 | 92.21 | 90.07 | 91.13 | 91.13 | -0.56% | 3,088,910 |
| Mar 27, 2026 | 92.79 | 93.25 | 91.55 | 91.64 | 91.64 | -1.24% | 1,754,177 |
| Mar 26, 2026 | 92.93 | 94.58 | 92.61 | 92.79 | 92.79 | -0.47% | 2,093,223 |
| Mar 25, 2026 | 92.54 | 93.81 | 92.25 | 93.23 | 93.23 | 1.06% | 2,039,342 |
| Mar 24, 2026 | 92.33 | 93.53 | 92.07 | 92.25 | 92.25 | -0.37% | 1,526,681 |
| Mar 23, 2026 | 94.09 | 94.54 | 92.21 | 92.59 | 92.59 | 1.06% | 2,992,068 |
| Mar 20, 2026 | 94.93 | 95.39 | 91.16 | 91.62 | 91.62 | -3.26% | 4,545,969 |
| Mar 19, 2026 | 96.08 | 96.72 | 94.10 | 94.71 | 94.71 | -1.43% | 2,587,840 |
| Mar 18, 2026 | 100.01 | 100.01 | 95.91 | 96.08 | 96.08 | -4.65% | 2,005,871 |
| Mar 17, 2026 | 101.36 | 101.98 | 100.60 | 100.77 | 100.77 | 0.16% | 1,069,149 |
| Mar 16, 2026 | 102.01 | 102.36 | 100.42 | 100.61 | 100.61 | 0.15% | 1,390,540 |
| Mar 13, 2026 | 101.38 | 102.10 | 100.23 | 100.46 | 100.46 | -0.76% | 1,607,959 |
| Mar 12, 2026 | 100.52 | 102.16 | 100.38 | 101.23 | 101.23 | 0.10% | 1,593,707 |
| Mar 11, 2026 | 101.51 | 101.51 | 99.44 | 101.13 | 101.13 | -0.58% | 1,079,243 |
| Mar 10, 2026 | 101.44 | 103.06 | 101.17 | 101.72 | 101.72 | 0.12% | 1,422,689 |
| Mar 9, 2026 | 99.63 | 101.96 | 99.20 | 101.60 | 101.60 | 1.38% | 1,249,679 |
| Mar 6, 2026 | 101.36 | 101.39 | 99.69 | 100.22 | 100.22 | -1.44% | 1,649,334 |
| Mar 5, 2026 | 104.00 | 104.00 | 101.48 | 101.68 | 101.68 | -2.73% | 2,215,627 |
| Mar 4, 2026 | 105.43 | 105.43 | 103.00 | 104.53 | 104.53 | -0.67% | 2,539,294 |
| Mar 3, 2026 | 106.26 | 106.82 | 104.27 | 105.23 | 105.23 | -2.68% | 1,898,854 |
| Mar 2, 2026 | 110.34 | 110.77 | 108.06 | 108.13 | 108.13 | -2.08% | 1,823,182 |
| Feb 27, 2026 | 108.94 | 110.90 | 108.89 | 110.43 | 110.43 | 1.92% | 1,984,592 |