Coca-Cola Europacific Partners plc CCEP
NASDAQ · United States · Consumer Non-Durables
$101.71-0.58 (-0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $101.71 | -0.57% | $102.96 | $103.05 | $101.57 | 1.67M |
| 2026-09-29 | $102.29 | -0.56% | $101.40 | $102.68 | $101.28 | 1.26M |
| 2026-09-28 | $102.87 | +1.12% | $100.97 | $103.04 | $100.84 | 1.55M |
| 2026-09-25 | $101.73 | +1.42% | $100.19 | $102.25 | $99.84 | 1.30M |
| 2026-09-24 | $100.31 | +0.62% | $100.69 | $101.37 | $100.05 | 1.66M |
| 2026-09-23 | $99.69 | -2.56% | $101.87 | $102.45 | $99.00 | 2.00M |
| 2026-09-22 | $102.31 | +1.77% | $101.71 | $102.81 | $101.38 | 1.95M |
| 2026-09-21 | $100.53 | +0.76% | $99.77 | $101.07 | $99.41 | 1.49M |
| 2026-09-18 | $99.77 | -0.71% | $99.74 | $100.68 | $99.36 | 4.91M |
| 2026-09-17 | $100.48 | -2.19% | $103.32 | $103.62 | $100.14 | 3.07M |
| 2026-09-16 | $102.73 | -0.27% | $103.32 | $103.79 | $102.50 | 2.38M |
| 2026-09-15 | $103.01 | -1.59% | $103.77 | $104.00 | $102.89 | 1.22M |
| 2026-09-14 | $104.67 | +1.85% | $104.79 | $105.20 | $104.36 | 1.13M |
| 2026-09-11 | $102.77 | -0.11% | $104.24 | $104.47 | $102.45 | 1.35M |
| 2026-09-10 | $102.88 | -0.91% | $103.80 | $105.03 | $102.84 | 1.85M |
| 2026-09-09 | $103.82 | -2.56% | $105.74 | $105.96 | $103.64 | 1.31M |
| 2026-09-08 | $106.55 | +0.75% | $105.50 | $107.66 | $105.50 | 1.60M |
| 2026-09-04 | $105.76 | -3.11% | $107.58 | $107.61 | $105.58 | 2.28M |
| 2026-09-03 | $109.15 | +1.27% | $107.92 | $109.28 | $107.82 | 955.20K |
| 2026-09-02 | $107.78 | +0.17% | $107.95 | $108.39 | $107.05 | 1.33M |
| 2026-09-01 | $107.60 | -0.39% | $108.06 | $108.61 | $107.13 | 1.33M |
| 2026-08-31 | $108.02 | -0.99% | $109.03 | $109.05 | $107.80 | 1.52M |
| 2026-08-28 | $109.10 | +1.66% | $108.15 | $109.15 | $108.08 | 1.10M |
| 2026-08-27 | $107.32 | -1.53% | $107.47 | $107.82 | $106.71 | 1.05M |
| 2026-08-26 | $108.99 | -0.78% | $110.46 | $110.54 | $108.83 | 1.30M |
| 2026-08-25 | $109.85 | -0.25% | $109.85 | $110.28 | $109.39 | 1.34M |
| 2026-08-24 | $110.12 | +1.96% | $109.21 | $110.57 | $109.13 | 1.90M |
| 2026-08-21 | $108.00 | +1.08% | $107.35 | $108.62 | $107.17 | 1.01M |
| 2026-08-20 | $106.85 | +0.16% | $106.49 | $107.83 | $106.39 | 1.31M |
| 2026-08-19 | $106.68 | -0.76% | $107.88 | $108.61 | $106.52 | 2.07M |
| 2026-08-18 | $107.50 | +1.83% | $106.81 | $108.25 | $106.54 | 1.72M |
| 2026-08-17 | $105.57 | -1.92% | $106.74 | $106.84 | $105.24 | 1.61M |
| 2026-08-14 | $107.64 | +0.15% | $107.11 | $108.18 | $107.11 | 1.28M |
| 2026-08-13 | $107.48 | +0.37% | $106.82 | $107.59 | $106.71 | 2.24M |
| 2026-08-12 | $107.08 | +0.54% | $106.23 | $107.62 | $105.79 | 2.18M |
| 2026-08-11 | $106.51 | +0.45% | $105.44 | $106.54 | $104.57 | 1.95M |
| 2026-08-10 | $106.03 | -2.09% | $106.65 | $107.91 | $105.33 | 1.50M |
| 2026-08-07 | $108.29 | +0.04% | $107.84 | $108.45 | $107.15 | 1.21M |
| 2026-08-06 | $108.25 | -0.30% | $109.75 | $110.16 | $107.38 | 1.61M |
| 2026-08-05 | $108.58 | +2.31% | $107.44 | $108.74 | $106.68 | 2.16M |
| 2026-08-04 | $106.13 | -1.90% | $104.96 | $106.68 | $102.59 | 3.58M |
| 2026-08-03 | $108.19 | -1.16% | $110.07 | $110.82 | $107.27 | 2.37M |
| 2026-07-31 | $109.46 | -2.01% | $110.60 | $110.81 | $109.15 | 2.65M |
| 2026-07-30 | $111.71 | +0.55% | $110.64 | $111.86 | $110.29 | 2.33M |
| 2026-07-29 | $111.10 | -0.31% | $110.75 | $111.76 | $110.35 | 3.64M |
| 2026-07-28 | $111.45 | +2.53% | $111.52 | $113.67 | $110.34 | 2.61M |
| 2026-07-27 | $108.70 | +3.42% | $105.51 | $108.85 | $105.51 | 1.72M |
| 2026-07-24 | $105.11 | +1.44% | $104.12 | $105.43 | $104.12 | 1.31M |
| 2026-07-23 | $103.62 | -2.13% | $103.66 | $104.68 | $102.94 | 2.17M |
| 2026-07-22 | $105.88 | +0.66% | $107.17 | $107.41 | $105.43 | 1.83M |
| 2026-07-21 | $105.19 | -0.90% | $105.66 | $106.24 | $105.07 | 1.75M |
| 2026-07-20 | $106.14 | +0.91% | $104.51 | $106.34 | $104.43 | 1.58M |
| 2026-07-17 | $105.18 | -0.82% | $106.83 | $107.44 | $103.75 | 1.73M |
| 2026-07-16 | $106.05 | +1.49% | $104.69 | $106.81 | $102.61 | 2.80M |
| 2026-07-15 | $104.49 | -0.96% | $105.08 | $105.92 | $104.04 | 1.03M |
| 2026-07-14 | $105.50 | -0.47% | $106.09 | $107.09 | $105.28 | 1.18M |
| 2026-07-13 | $106.00 | +0.15% | $105.88 | $107.43 | $105.53 | 1.38M |
| 2026-07-10 | $105.84 | +0.71% | $104.92 | $106.60 | $104.92 | 1.29M |
| 2026-07-09 | $105.09 | -0.32% | $104.59 | $105.28 | $104.15 | 2.05M |
| 2026-07-08 | $105.43 | -1.00% | $107.06 | $107.29 | $105.31 | 1.63M |
| 2026-07-07 | $106.50 | -0.44% | $108.74 | $109.50 | $106.05 | 1.66M |
| 2026-07-06 | $106.97 | +0.34% | $106.21 | $107.23 | $105.45 | 2.02M |
| 2026-07-02 | $106.61 | +0.48% | $107.35 | $108.07 | $106.20 | 2.63M |
| 2026-07-01 | $106.10 | +6.03% | $104.02 | $106.49 | $103.76 | 2.91M |
| 2026-06-30 | $100.07 | -1.29% | $100.94 | $101.47 | $99.50 | 2.34M |
| 2026-06-29 | $101.38 | -0.21% | $101.38 | $102.73 | $100.21 | 1.94M |
| 2026-06-26 | $101.59 | +2.00% | $100.10 | $101.88 | $99.93 | 2.33M |
| 2026-06-25 | $99.60 | +0.81% | $98.86 | $100.72 | $98.86 | 1.73M |
| 2026-06-24 | $98.80 | +1.05% | $98.94 | $99.85 | $98.58 | 2.17M |
| 2026-06-23 | $97.77 | +0.81% | $98.66 | $98.74 | $97.03 | 1.97M |
| 2026-06-22 | $96.98 | +0.05% | $96.25 | $98.07 | $95.96 | 1.46M |
| 2026-06-18 | $96.93 | -0.20% | $97.33 | $97.83 | $96.69 | 3.02M |
| 2026-06-17 | $97.12 | -2.14% | $98.55 | $99.08 | $96.62 | 1.70M |
| 2026-06-16 | $99.24 | -0.17% | $99.70 | $100.42 | $98.72 | 1.68M |
| 2026-06-15 | $99.41 | +0.07% | $99.34 | $100.15 | $98.92 | 1.56M |
| 2026-06-12 | $99.34 | +1.69% | $99.06 | $99.65 | $97.90 | 1.44M |
| 2026-06-11 | $97.69 | +0.18% | $97.54 | $98.45 | $97.12 | 2.11M |
| 2026-06-10 | $97.51 | +0.66% | $97.17 | $98.88 | $96.91 | 1.83M |
| 2026-06-09 | $96.87 | +1.70% | $96.23 | $97.89 | $95.90 | 1.88M |
| 2026-06-08 | $95.25 | +0.54% | $94.51 | $95.48 | $94.40 | 2.37M |
| 2026-06-05 | $94.74 | +2.96% | $92.93 | $95.53 | $92.63 | 3.25M |
| 2026-06-04 | $92.02 | -0.42% | $94.11 | $94.80 | $91.98 | 3.36M |
| 2026-06-03 | $92.41 | +1.55% | $90.48 | $92.87 | $90.32 | 2.31M |
| 2026-06-02 | $91.00 | +1.46% | $89.58 | $91.57 | $89.42 | 1.43M |
| 2026-06-01 | $89.69 | -1.10% | $89.52 | $90.46 | $89.24 | 1.85M |
| 2026-05-29 | $90.69 | -1.73% | $91.71 | $92.06 | $90.52 | 2.68M |
| 2026-05-28 | $92.29 | -2.54% | $93.95 | $94.18 | $92.25 | 1.96M |
| 2026-05-27 | $94.70 | +1.38% | $94.48 | $95.50 | $94.15 | 1.87M |
| 2026-05-26 | $93.41 | -0.75% | $94.21 | $94.58 | $92.55 | 1.60M |
| 2026-05-22 | $94.12 | -0.03% | $93.91 | $94.38 | $93.03 | 1.47M |