Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands
· Delayed Price · Currency is EUR 86.60
-2.10 (-2.37%)
Mar 6, 2026, 4:28 PM CET
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.30 | 88.30 | 87.60 | 87.80 | - | -1.01% | 5,927 |
| Mar 5, 2026 | 90.80 | 90.80 | 88.10 | 88.70 | 88.70 | -0.56% | 29,554 |
| Mar 4, 2026 | 90.00 | 90.80 | 88.80 | 89.20 | 89.20 | -1.00% | 16,899 |
| Mar 3, 2026 | 92.60 | 92.60 | 90.00 | 90.10 | 90.10 | -3.01% | 14,935 |
| Mar 2, 2026 | 93.00 | 94.60 | 92.90 | 92.90 | 92.90 | -0.43% | 22,283 |
| Feb 27, 2026 | 92.00 | 93.65 | 91.80 | 93.30 | 93.30 | 2.41% | 9,663 |
| Feb 26, 2026 | 91.30 | 92.60 | 91.10 | 91.10 | 91.10 | 0.11% | 24,125 |
| Feb 25, 2026 | 91.20 | 91.60 | 90.70 | 91.00 | 91.00 | -0.44% | 15,475 |
| Feb 24, 2026 | 91.50 | 91.90 | 90.90 | 91.40 | 91.40 | 0.55% | 29,830 |
| Feb 23, 2026 | 89.00 | 91.30 | 89.00 | 90.90 | 90.90 | 1.56% | 17,516 |
| Feb 20, 2026 | 88.80 | 89.70 | 88.70 | 89.50 | 89.50 | 1.02% | 31,326 |
| Feb 19, 2026 | 88.50 | 90.20 | 88.50 | 88.60 | 88.60 | -0.23% | 16,036 |
| Feb 18, 2026 | 87.60 | 89.20 | 87.60 | 88.80 | 88.80 | 1.14% | 10,622 |
| Feb 17, 2026 | 84.60 | 88.00 | 84.40 | 87.80 | 87.80 | 4.03% | 34,444 |
| Feb 16, 2026 | 84.10 | 84.80 | 83.40 | 84.40 | 84.40 | 0.72% | 15,339 |
| Feb 13, 2026 | 83.80 | 84.40 | 82.90 | 83.80 | 83.80 | - | 27,475 |
| Feb 12, 2026 | 82.10 | 84.10 | 81.60 | 83.80 | 83.80 | 2.20% | 15,722 |
| Feb 11, 2026 | 81.10 | 82.00 | 80.90 | 82.00 | 82.00 | 0.86% | 52,731 |
| Feb 10, 2026 | 81.40 | 81.50 | 80.00 | 81.30 | 81.30 | 0.25% | 31,227 |
| Feb 9, 2026 | 82.10 | 82.50 | 81.10 | 81.10 | 81.10 | -0.37% | 10,954 |
| Feb 6, 2026 | 81.00 | 82.30 | 80.40 | 81.40 | 81.40 | 0.99% | 21,093 |
| Feb 5, 2026 | 80.40 | 81.60 | 79.70 | 80.60 | 80.60 | 0.50% | 27,296 |
| Feb 4, 2026 | 78.50 | 80.50 | 78.50 | 80.20 | 80.20 | 2.17% | 34,044 |
| Feb 3, 2026 | 78.00 | 78.70 | 77.30 | 78.50 | 78.50 | 1.03% | 11,950 |
| Feb 2, 2026 | 76.90 | 78.50 | 76.90 | 77.70 | 77.70 | 1.44% | 9,278 |
| Jan 30, 2026 | 76.40 | 77.00 | 76.10 | 76.60 | 76.60 | 0.26% | 19,207 |
| Jan 29, 2026 | 76.40 | 77.10 | 76.10 | 76.40 | 76.40 | -0.39% | 13,339 |
| Jan 28, 2026 | 75.50 | 76.80 | 75.20 | 76.70 | 76.70 | 1.99% | 25,428 |
| Jan 27, 2026 | 75.80 | 75.80 | 74.80 | 75.20 | 75.20 | -0.92% | 8,648 |
| Jan 26, 2026 | 75.70 | 76.50 | 75.20 | 75.90 | 75.90 | 0.26% | 13,457 |
| Jan 23, 2026 | 76.60 | 76.60 | 75.60 | 75.70 | 75.70 | -1.43% | 10,795 |
| Jan 22, 2026 | 76.40 | 77.00 | 76.30 | 76.80 | 76.80 | 0.79% | 8,655 |
| Jan 21, 2026 | 76.70 | 77.50 | 76.20 | 76.20 | 76.20 | 0.66% | 13,108 |
| Jan 20, 2026 | 75.70 | 75.90 | 75.20 | 75.70 | 75.70 | - | 8,261 |
| Jan 19, 2026 | 76.00 | 76.60 | 75.60 | 75.70 | 75.70 | -1.17% | 4,060 |
| Jan 16, 2026 | 76.80 | 77.50 | 76.30 | 76.60 | 76.60 | -0.91% | 7,927 |
| Jan 15, 2026 | 76.40 | 77.30 | 76.00 | 77.30 | 77.30 | 1.58% | 9,894 |
| Jan 14, 2026 | 75.10 | 76.60 | 74.50 | 76.10 | 76.10 | 0.93% | 12,427 |
| Jan 13, 2026 | 75.10 | 75.70 | 74.80 | 75.40 | 75.40 | -0.13% | 10,891 |
| Jan 12, 2026 | 75.60 | 76.80 | 75.50 | 75.50 | 75.50 | -0.53% | 16,824 |
| Jan 9, 2026 | 75.00 | 76.40 | 75.00 | 75.90 | 75.90 | 1.88% | 16,703 |
| Jan 8, 2026 | 72.90 | 75.10 | 72.90 | 74.50 | 74.50 | 1.78% | 17,210 |
| Jan 7, 2026 | 73.60 | 74.10 | 72.50 | 73.20 | 73.20 | -0.81% | 23,591 |
| Jan 6, 2026 | 74.50 | 74.80 | 73.40 | 73.80 | 73.80 | -1.47% | 13,006 |
| Jan 5, 2026 | 75.70 | 75.90 | 74.10 | 74.90 | 74.90 | -0.40% | 11,520 |
| Jan 2, 2026 | 77.50 | 78.00 | 75.00 | 75.20 | 75.20 | -2.97% | 14,909 |
| Dec 31, 2025 | 78.30 | 78.40 | 77.50 | 77.50 | 77.50 | -0.77% | 2,147 |
| Dec 30, 2025 | 77.80 | 78.10 | 77.70 | 78.10 | 78.10 | 0.39% | 5,131 |
| Dec 29, 2025 | 78.20 | 78.20 | 77.70 | 77.80 | 77.80 | 0.78% | 2,306 |
| Dec 24, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 77.20 | -0.52% | 917 |
| Dec 23, 2025 | 77.80 | 78.10 | 77.50 | 77.60 | 77.60 | -0.26% | 12,391 |
| Dec 22, 2025 | 78.50 | 78.70 | 77.80 | 77.80 | 77.80 | -2.14% | 3,798 |
| Dec 19, 2025 | 78.10 | 79.50 | 77.70 | 79.50 | 79.50 | 1.40% | 17,331 |
| Dec 18, 2025 | 78.50 | 78.90 | 78.10 | 78.40 | 78.40 | -0.88% | 17,417 |
| Dec 17, 2025 | 78.60 | 79.40 | 78.40 | 79.10 | 79.10 | 1.80% | 18,082 |
| Dec 16, 2025 | 77.90 | 78.30 | 77.50 | 77.70 | 77.70 | - | 23,768 |
| Dec 15, 2025 | 77.40 | 77.90 | 77.40 | 77.70 | 77.70 | 1.17% | 4,997 |
| Dec 12, 2025 | 76.20 | 76.90 | 76.10 | 76.80 | 76.80 | 0.13% | 9,524 |
| Dec 11, 2025 | 77.10 | 77.50 | 76.70 | 76.70 | 76.70 | -0.78% | 11,552 |
| Dec 10, 2025 | 77.20 | 77.60 | 77.10 | 77.30 | 77.30 | -0.77% | 4,370 |
| Dec 9, 2025 | 77.20 | 78.80 | 77.20 | 77.90 | 77.90 | 0.78% | 8,969 |
| Dec 8, 2025 | 78.00 | 78.00 | 77.30 | 77.30 | 77.30 | -0.90% | 7,104 |
| Dec 5, 2025 | 77.90 | 78.40 | 77.70 | 78.00 | 78.00 | 0.13% | 20,032 |
| Dec 4, 2025 | 78.70 | 79.30 | 77.90 | 77.90 | 77.90 | -1.64% | 22,428 |
| Dec 3, 2025 | 79.70 | 80.10 | 79.20 | 79.20 | 79.20 | -0.25% | 7,966 |
| Dec 2, 2025 | 79.40 | 79.90 | 79.00 | 79.40 | 79.40 | 0.25% | 9,374 |
| Dec 1, 2025 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | 0.38% | 7,636 |
| Nov 28, 2025 | 78.60 | 79.30 | 78.60 | 78.90 | 78.90 | -0.75% | 8,613 |
| Nov 27, 2025 | 79.10 | 79.50 | 78.60 | 79.50 | 79.50 | 1.27% | 3,605 |
| Nov 26, 2025 | 78.80 | 79.10 | 78.50 | 78.50 | 78.50 | -0.38% | 6,032 |
| Nov 25, 2025 | 77.60 | 78.90 | 77.60 | 78.80 | 78.80 | 2.07% | 16,246 |
| Nov 24, 2025 | 79.00 | 79.00 | 77.20 | 77.20 | 77.20 | -2.28% | 68,605 |
| Nov 21, 2025 | 77.00 | 79.90 | 77.00 | 79.00 | 79.00 | 2.20% | 16,504 |
| Nov 20, 2025 | 77.80 | 77.80 | 77.10 | 77.30 | 77.30 | 0.26% | 22,541 |
| Nov 19, 2025 | 77.50 | 78.10 | 77.10 | 77.10 | 77.10 | -0.13% | 24,042 |
| Nov 18, 2025 | 77.60 | 78.00 | 77.20 | 77.20 | 77.20 | -0.90% | 8,896 |
| Nov 17, 2025 | 77.80 | 78.40 | 77.50 | 77.90 | 77.90 | 0.26% | 10,643 |
| Nov 14, 2025 | 77.80 | 78.60 | 77.40 | 77.70 | 77.70 | -0.89% | 20,712 |
| Nov 13, 2025 | 79.30 | 79.90 | 78.40 | 78.40 | 77.15 | -2.85% | 34,891 |
| Nov 12, 2025 | 80.20 | 81.20 | 80.00 | 80.70 | 78.18 | 0.62% | 11,469 |
| Nov 11, 2025 | 79.00 | 80.20 | 78.70 | 80.20 | 77.70 | 2.43% | 24,224 |
| Nov 10, 2025 | 78.90 | 79.20 | 77.60 | 78.30 | 75.86 | -0.89% | 6,966 |
| Nov 7, 2025 | 76.80 | 79.20 | 76.50 | 79.00 | 76.54 | 3.67% | 27,967 |
| Nov 6, 2025 | 77.00 | 77.30 | 75.30 | 76.20 | 73.82 | -1.80% | 26,598 |
| Nov 5, 2025 | 76.80 | 78.40 | 76.80 | 77.60 | 75.18 | 2.51% | 43,994 |
| Nov 4, 2025 | 74.80 | 75.70 | 74.80 | 75.70 | 73.34 | - | 18,676 |
| Nov 3, 2025 | 76.90 | 77.60 | 75.00 | 75.70 | 73.34 | -2.07% | 34,104 |
| Oct 31, 2025 | 77.30 | 77.50 | 76.20 | 77.30 | 74.89 | - | 14,733 |
| Oct 30, 2025 | 76.70 | 77.60 | 76.20 | 77.30 | 74.89 | 0.26% | 22,172 |
| Oct 29, 2025 | 79.00 | 79.30 | 76.90 | 77.10 | 74.70 | -2.41% | 13,653 |
| Oct 28, 2025 | 78.60 | 79.30 | 78.40 | 79.00 | 76.54 | 0.25% | 10,158 |
| Oct 27, 2025 | 78.90 | 78.90 | 78.40 | 78.80 | 76.34 | - | 10,007 |
| Oct 24, 2025 | 78.60 | 79.10 | 78.20 | 78.80 | 76.34 | -0.63% | 19,275 |
| Oct 23, 2025 | 79.70 | 80.10 | 79.10 | 79.30 | 76.83 | -0.13% | 18,452 |
| Oct 22, 2025 | 78.70 | 80.00 | 78.50 | 79.40 | 76.92 | 1.28% | 24,895 |
| Oct 21, 2025 | 77.60 | 79.00 | 76.70 | 78.40 | 75.95 | 1.95% | 30,754 |
| Oct 20, 2025 | 77.40 | 77.90 | 76.90 | 76.90 | 74.50 | -1.03% | 14,375 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.70 | 75.28 | 0.65% | 13,362 |
| Oct 16, 2025 | 76.50 | 77.20 | 76.00 | 77.20 | 74.79 | 0.92% | 14,672 |
| Oct 15, 2025 | 77.00 | 77.40 | 76.50 | 76.50 | 74.11 | 0.79% | 10,346 |