Coca-Cola Europacific Partners PLC (CCEP)

NASDAQ: CCEP · Real-Time Price · USD

90.69

-1.60 (-1.73%)

At close: May 29, 2026, 4:00 PM EDT

88.45

-2.24 (-2.47%)

After-hours: May 29, 2026, 7:57 PM EDT

CCEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.71	92.06	90.52	90.69	90.69	-1.73%	2,664,649
May 28, 2026	93.95	94.18	92.25	92.29	92.29	-2.54%	1,854,181
May 27, 2026	94.48	95.50	94.15	94.70	94.70	1.38%	1,866,410
May 26, 2026	94.21	94.58	92.55	93.41	93.41	-0.75%	1,591,890
May 22, 2026	93.91	94.38	93.03	94.12	94.12	-0.03%	1,469,654
May 21, 2026	93.12	94.67	91.93	94.15	94.15	0.93%	2,343,308
May 20, 2026	91.76	93.92	91.25	93.28	93.28	1.55%	1,410,820
May 19, 2026	92.21	92.89	91.08	91.86	91.86	-0.60%	1,701,344
May 18, 2026	90.04	92.53	89.94	92.41	92.41	3.41%	2,518,141
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
Apr 28, 2026	99.92	100.12	96.71	97.24	96.21	1.13%	2,510,800
Apr 27, 2026	97.82	98.19	96.07	96.15	95.13	-1.95%	1,585,248
Apr 24, 2026	97.31	98.38	97.17	98.06	97.02	0.75%	1,819,405
Apr 23, 2026	96.94	97.58	96.49	97.33	96.30	1.19%	1,536,251
Apr 22, 2026	96.29	97.05	96.09	96.19	95.17	0.32%	1,616,481
Apr 21, 2026	96.90	96.94	95.55	95.88	94.87	-1.46%	1,765,227
Apr 20, 2026	98.62	98.91	97.10	97.30	96.27	-1.52%	930,939
Apr 17, 2026	97.75	99.32	97.37	98.80	97.76	2.09%	1,786,554
Apr 16, 2026	95.85	97.98	95.82	96.78	95.76	0.63%	1,428,636
Apr 15, 2026	96.28	96.61	95.56	96.17	95.15	-0.27%	1,731,787
Apr 14, 2026	96.77	98.36	96.40	96.43	95.41	-0.79%	1,758,777
Apr 13, 2026	97.28	97.36	96.20	97.20	96.17	-0.24%	1,567,185
Apr 10, 2026	98.19	98.42	97.00	97.43	96.40	-0.49%	1,527,487
Apr 9, 2026	96.46	99.10	96.05	97.91	96.88	0.50%	1,772,706
Apr 8, 2026	95.21	97.96	94.76	97.42	96.39	4.62%	3,115,210
Apr 7, 2026	92.91	93.99	92.59	93.12	92.14	-0.17%	1,280,042
Apr 6, 2026	91.67	93.74	91.67	93.28	92.29	0.87%	1,603,168
Apr 2, 2026	92.05	92.93	91.63	92.48	91.50	-	1,526,162
Apr 1, 2026	90.60	92.69	89.93	92.48	91.50	2.00%	2,038,478
Mar 31, 2026	91.71	91.79	89.72	90.67	89.71	-0.50%	2,794,531
Mar 30, 2026	92.10	92.21	90.07	91.13	90.17	-0.56%	3,088,910
Mar 27, 2026	92.79	93.25	91.55	91.64	90.67	-1.24%	1,754,177
Mar 26, 2026	92.93	94.58	92.61	92.79	91.81	-0.47%	2,093,223
Mar 25, 2026	92.54	93.81	92.25	93.23	92.24	1.06%	2,039,342
Mar 24, 2026	92.33	93.53	92.07	92.25	91.27	-0.37%	1,526,681
Mar 23, 2026	94.09	94.54	92.21	92.59	91.61	1.06%	2,992,068
Mar 20, 2026	94.93	95.39	91.16	91.62	90.65	-3.26%	4,545,969
Mar 19, 2026	96.08	96.72	94.10	94.71	93.71	-1.43%	2,587,840