Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands
· Delayed Price · Currency is EUR 78.00
+0.10 (0.13%)
At close: Dec 5, 2025
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 76.10 | 77.00 | 75.70 | 75.90 | 73.53 | -0.39% | 14,828 |
| Oct 13, 2025 | 76.40 | 77.20 | 75.70 | 76.20 | 73.82 | 0.66% | 21,470 |
| Oct 10, 2025 | 75.90 | 76.70 | 75.70 | 75.70 | 73.34 | -0.53% | 22,334 |
| Oct 9, 2025 | 75.20 | 76.10 | 75.10 | 76.10 | 73.73 | 0.26% | 26,543 |
| Oct 8, 2025 | 75.70 | 76.20 | 75.40 | 75.90 | 73.53 | 0.93% | 10,287 |
| Oct 7, 2025 | 74.80 | 75.40 | 74.30 | 75.20 | 72.85 | 0.53% | 10,108 |
| Oct 6, 2025 | 75.10 | 75.70 | 74.30 | 74.80 | 72.47 | 0.81% | 6,724 |
| Oct 3, 2025 | 74.80 | 75.40 | 74.10 | 74.20 | 71.89 | -1.46% | 17,906 |
| Oct 2, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 72.95 | -2.71% | 25,146 |
| Oct 1, 2025 | 76.80 | 77.90 | 76.70 | 77.40 | 74.99 | 0.39% | 17,672 |
| Sep 30, 2025 | 76.20 | 77.70 | 76.20 | 77.10 | 74.70 | 1.18% | 28,002 |
| Sep 29, 2025 | 76.30 | 76.90 | 74.90 | 76.20 | 73.82 | 0.26% | 43,842 |
| Sep 26, 2025 | 76.70 | 76.70 | 75.60 | 76.00 | 73.63 | - | 11,194 |
| Sep 25, 2025 | 76.10 | 77.10 | 75.90 | 76.00 | 73.63 | -0.39% | 45,301 |
| Sep 24, 2025 | 75.60 | 76.70 | 75.20 | 76.30 | 73.92 | 1.46% | 24,340 |
| Sep 23, 2025 | 75.20 | 75.40 | 74.70 | 75.20 | 72.85 | 0.13% | 11,403 |
| Sep 22, 2025 | 76.00 | 76.30 | 75.00 | 75.10 | 72.76 | -1.44% | 9,285 |
| Sep 19, 2025 | 76.10 | 76.50 | 75.70 | 76.20 | 73.82 | 0.26% | 9,660 |
| Sep 18, 2025 | 76.60 | 76.90 | 76.00 | 76.00 | 73.63 | -0.65% | 21,682 |
| Sep 17, 2025 | 74.80 | 76.50 | 74.70 | 76.50 | 74.11 | 2.82% | 30,237 |
| Sep 16, 2025 | 75.50 | 75.50 | 74.10 | 74.40 | 72.08 | -1.72% | 12,724 |
| Sep 15, 2025 | 76.70 | 76.80 | 75.70 | 75.70 | 73.34 | -1.17% | 5,856 |
| Sep 12, 2025 | 76.90 | 77.50 | 76.60 | 76.60 | 74.21 | -0.26% | 9,433 |
| Sep 11, 2025 | 75.80 | 76.90 | 75.80 | 76.80 | 74.40 | 1.05% | 12,507 |
| Sep 10, 2025 | 77.30 | 78.10 | 75.50 | 76.00 | 73.63 | -1.94% | 20,425 |
| Sep 9, 2025 | 76.40 | 78.30 | 76.00 | 77.50 | 75.08 | 2.38% | 22,791 |
| Sep 8, 2025 | 76.10 | 76.10 | 74.80 | 75.70 | 73.34 | 0.40% | 15,939 |
| Sep 5, 2025 | 74.80 | 75.40 | 74.30 | 75.40 | 73.05 | 0.53% | 11,869 |
| Sep 4, 2025 | 74.60 | 75.10 | 74.60 | 75.00 | 72.66 | 0.54% | 16,587 |
| Sep 3, 2025 | 75.00 | 75.20 | 74.10 | 74.60 | 72.27 | -0.27% | 20,595 |
| Sep 2, 2025 | 75.80 | 76.20 | 74.80 | 74.80 | 72.47 | -1.58% | 18,340 |
| Sep 1, 2025 | 76.20 | 76.40 | 75.70 | 76.00 | 73.63 | -0.39% | 4,219 |
| Aug 29, 2025 | 75.80 | 76.40 | 75.50 | 76.30 | 73.92 | 0.53% | 20,084 |
| Aug 28, 2025 | 76.30 | 76.40 | 75.40 | 75.90 | 73.53 | -0.39% | 24,829 |
| Aug 27, 2025 | 77.00 | 77.40 | 76.10 | 76.20 | 73.82 | -0.78% | 23,198 |
| Aug 26, 2025 | 76.50 | 77.30 | 76.40 | 76.80 | 74.40 | -0.90% | 9,582 |
| Aug 25, 2025 | 77.50 | 77.60 | 76.80 | 77.50 | 75.08 | -0.39% | 17,727 |
| Aug 22, 2025 | 78.40 | 79.00 | 77.10 | 77.80 | 75.37 | -1.52% | 42,735 |
| Aug 21, 2025 | 79.80 | 79.80 | 78.90 | 79.00 | 76.54 | - | 11,991 |
| Aug 20, 2025 | 77.50 | 79.10 | 77.50 | 79.00 | 76.54 | 2.86% | 16,637 |
| Aug 19, 2025 | 77.50 | 77.80 | 76.80 | 76.80 | 74.40 | -0.90% | 20,784 |
| Aug 18, 2025 | 78.00 | 78.00 | 77.50 | 77.50 | 75.08 | -0.64% | 12,532 |
| Aug 15, 2025 | 78.00 | 78.40 | 77.20 | 78.00 | 75.57 | -0.64% | 18,909 |
| Aug 14, 2025 | 78.90 | 79.10 | 78.30 | 78.50 | 76.05 | - | 20,190 |
| Aug 13, 2025 | 80.00 | 80.30 | 77.50 | 78.50 | 76.05 | -2.48% | 38,052 |
| Aug 12, 2025 | 81.50 | 81.70 | 80.20 | 80.50 | 77.99 | -1.11% | 33,466 |
| Aug 11, 2025 | 81.50 | 82.20 | 81.10 | 81.40 | 78.86 | 0.62% | 7,743 |
| Aug 8, 2025 | 79.70 | 81.10 | 79.70 | 80.90 | 78.38 | 2.41% | 32,131 |
| Aug 7, 2025 | 77.70 | 79.90 | 76.80 | 79.00 | 76.54 | 1.94% | 41,823 |
| Aug 6, 2025 | 82.30 | 82.30 | 74.60 | 77.50 | 75.08 | -8.93% | 125,583 |
| Aug 5, 2025 | 85.90 | 85.90 | 84.60 | 85.10 | 82.45 | 0.59% | 17,574 |
| Aug 4, 2025 | 84.80 | 84.80 | 83.90 | 84.60 | 81.96 | 0.71% | 9,399 |
| Aug 1, 2025 | 85.00 | 85.50 | 83.70 | 84.00 | 81.38 | -2.67% | 24,169 |
| Jul 31, 2025 | 86.10 | 86.80 | 85.90 | 86.30 | 83.61 | -0.80% | 22,297 |
| Jul 30, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 84.29 | 1.40% | 10,950 |
| Jul 29, 2025 | 84.90 | 85.80 | 84.50 | 85.80 | 83.12 | 1.42% | 16,248 |
| Jul 28, 2025 | 85.20 | 85.60 | 83.80 | 84.60 | 81.96 | -0.12% | 16,931 |
| Jul 25, 2025 | 85.20 | 85.60 | 84.70 | 84.70 | 82.06 | -0.70% | 13,811 |
| Jul 24, 2025 | 85.00 | 85.30 | 84.70 | 85.30 | 82.64 | 0.95% | 8,177 |
| Jul 23, 2025 | 84.80 | 85.50 | 84.40 | 84.50 | 81.86 | 0.84% | 17,947 |
| Jul 22, 2025 | 83.30 | 84.20 | 83.30 | 83.80 | 81.19 | 0.48% | 8,312 |
| Jul 21, 2025 | 83.40 | 83.60 | 83.00 | 83.40 | 80.80 | - | 9,099 |