Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
98.80
+2.02 (2.09%)
At close: Apr 17, 2026, 4:00 PM EDT
98.51
-0.29 (-0.29%)
After-hours: Apr 17, 2026, 7:55 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 97.75 | 99.32 | 97.37 | 98.80 | 98.80 | 2.09% | 1,784,863 |
| Apr 16, 2026 | 95.85 | 97.98 | 95.82 | 96.78 | 96.78 | 0.63% | 1,426,556 |
| Apr 15, 2026 | 96.28 | 96.61 | 95.56 | 96.17 | 96.17 | -0.27% | 1,731,786 |
| Apr 14, 2026 | 96.77 | 98.36 | 96.40 | 96.43 | 96.43 | -0.79% | 1,686,854 |
| Apr 13, 2026 | 97.28 | 97.36 | 96.20 | 97.20 | 97.20 | -0.24% | 1,567,164 |
| Apr 10, 2026 | 98.19 | 98.42 | 97.00 | 97.43 | 97.43 | -0.49% | 1,527,481 |
| Apr 9, 2026 | 96.46 | 99.10 | 96.05 | 97.91 | 97.91 | 0.50% | 1,772,705 |
| Apr 8, 2026 | 95.21 | 97.96 | 94.76 | 97.42 | 97.42 | 4.62% | 3,114,349 |
| Apr 7, 2026 | 92.91 | 93.99 | 92.59 | 93.12 | 93.12 | -0.17% | 1,279,783 |
| Apr 6, 2026 | 91.67 | 93.74 | 91.67 | 93.28 | 93.28 | 0.87% | 1,603,160 |
| Apr 2, 2026 | 92.05 | 92.93 | 91.63 | 92.48 | 92.48 | - | 1,525,503 |
| Apr 1, 2026 | 90.60 | 92.69 | 89.93 | 92.48 | 92.48 | 2.00% | 2,038,474 |
| Mar 31, 2026 | 91.71 | 91.79 | 89.72 | 90.67 | 90.67 | -0.50% | 2,794,379 |
| Mar 30, 2026 | 92.10 | 92.21 | 90.07 | 91.13 | 91.13 | -0.56% | 3,042,585 |
| Mar 27, 2026 | 92.79 | 93.25 | 91.55 | 91.64 | 91.64 | -1.24% | 1,753,714 |
| Mar 26, 2026 | 92.93 | 94.58 | 92.61 | 92.79 | 92.79 | -0.47% | 2,075,836 |
| Mar 25, 2026 | 92.54 | 93.81 | 92.25 | 93.23 | 93.23 | 1.06% | 2,039,326 |
| Mar 24, 2026 | 92.33 | 93.53 | 92.07 | 92.25 | 92.25 | -0.37% | 1,522,294 |
| Mar 23, 2026 | 94.09 | 94.54 | 92.21 | 92.59 | 92.59 | 1.06% | 2,992,010 |
| Mar 20, 2026 | 94.93 | 95.39 | 91.16 | 91.62 | 91.62 | -3.26% | 4,460,801 |
| Mar 19, 2026 | 96.08 | 96.72 | 94.10 | 94.71 | 94.71 | -1.43% | 2,580,844 |
| Mar 18, 2026 | 100.01 | 100.01 | 95.91 | 96.08 | 96.08 | -4.65% | 1,996,629 |
| Mar 17, 2026 | 101.36 | 101.98 | 100.60 | 100.77 | 100.77 | 0.16% | 1,066,370 |
| Mar 16, 2026 | 102.01 | 102.36 | 100.42 | 100.61 | 100.61 | 0.15% | 1,226,403 |
| Mar 13, 2026 | 101.38 | 102.10 | 100.23 | 100.46 | 100.46 | -0.76% | 1,607,958 |
| Mar 12, 2026 | 100.52 | 102.16 | 100.38 | 101.23 | 101.23 | 0.10% | 1,590,707 |
| Mar 11, 2026 | 101.51 | 101.51 | 99.44 | 101.13 | 101.13 | -0.58% | 1,079,240 |
| Mar 10, 2026 | 101.44 | 103.06 | 101.17 | 101.72 | 101.72 | 0.12% | 1,422,672 |
| Mar 9, 2026 | 99.63 | 101.96 | 99.20 | 101.60 | 101.60 | 1.38% | 1,249,675 |
| 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 |
| Feb 26, 2026 | 108.66 | 109.36 | 107.41 | 108.35 | 108.35 | 0.10% | 2,128,592 |
| Feb 25, 2026 | 107.23 | 108.34 | 106.87 | 108.24 | 108.24 | 0.45% | 1,340,048 |
| Feb 24, 2026 | 107.76 | 108.28 | 107.31 | 107.75 | 107.75 | 0.24% | 1,912,489 |
| Feb 23, 2026 | 106.12 | 107.90 | 105.99 | 107.49 | 107.49 | 1.69% | 1,714,334 |
| Feb 20, 2026 | 104.80 | 105.94 | 104.51 | 105.70 | 105.70 | 0.96% | 1,645,725 |
| Feb 19, 2026 | 105.01 | 106.05 | 104.20 | 104.70 | 104.70 | 0.03% | 2,148,112 |
| Feb 18, 2026 | 103.99 | 105.44 | 103.37 | 104.67 | 104.67 | 0.19% | 1,977,449 |
| Feb 17, 2026 | 103.59 | 104.71 | 99.84 | 104.47 | 104.47 | 4.98% | 3,331,667 |
| Feb 13, 2026 | 98.74 | 100.28 | 98.27 | 99.51 | 99.51 | 0.46% | 3,350,470 |
| Feb 12, 2026 | 98.06 | 99.98 | 97.70 | 99.05 | 99.05 | 1.45% | 2,341,690 |
| Feb 11, 2026 | 96.30 | 97.94 | 96.00 | 97.63 | 97.63 | 1.51% | 2,225,197 |
| Feb 10, 2026 | 96.05 | 96.78 | 95.26 | 96.18 | 96.18 | -0.49% | 1,583,197 |
| Feb 9, 2026 | 97.07 | 97.72 | 95.72 | 96.65 | 96.65 | -0.93% | 1,306,462 |
| Feb 6, 2026 | 95.92 | 97.66 | 95.90 | 97.56 | 97.56 | 1.71% | 1,895,415 |
| Feb 5, 2026 | 95.75 | 96.30 | 94.73 | 95.92 | 95.92 | 1.13% | 1,637,188 |