Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands
· Delayed Price · Currency is EUR 83.80
+1.80 (2.20%)
Apr 28, 2026, 5:35 PM CET
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.90 | 85.70 | 82.40 | 84.00 | - | 2.44% | 17,982 |
| Apr 27, 2026 | 83.90 | 83.90 | 81.90 | 82.00 | 82.00 | -1.91% | 17,944 |
| Apr 24, 2026 | 82.60 | 84.00 | 82.60 | 83.60 | 83.60 | 0.97% | 14,818 |
| Apr 23, 2026 | 82.50 | 83.30 | 81.80 | 82.80 | 82.80 | 0.49% | 9,204 |
| Apr 22, 2026 | 82.00 | 82.70 | 81.60 | 82.40 | 82.40 | 0.37% | 8,649 |
| Apr 21, 2026 | 83.00 | 83.20 | 81.80 | 82.10 | 82.10 | -1.20% | 15,312 |
| Apr 20, 2026 | 83.50 | 83.90 | 83.10 | 83.10 | 83.10 | -0.84% | 7,044 |
| Apr 17, 2026 | 82.60 | 83.80 | 81.90 | 83.80 | 83.80 | 1.45% | 13,964 |
| Apr 16, 2026 | 81.90 | 83.10 | 81.30 | 82.60 | 82.60 | 1.47% | 11,065 |
| Apr 15, 2026 | 82.50 | 82.55 | 81.20 | 81.40 | 81.40 | -1.57% | 12,754 |
| Apr 14, 2026 | 82.60 | 83.40 | 81.80 | 82.70 | 82.70 | 0.49% | 13,386 |
| Apr 13, 2026 | 83.20 | 83.40 | 82.30 | 82.30 | 82.30 | -1.20% | 17,281 |
| Apr 10, 2026 | 83.40 | 84.00 | 82.80 | 83.30 | 83.30 | -0.12% | 18,001 |
| Apr 9, 2026 | 83.00 | 83.60 | 82.30 | 83.40 | 83.40 | 0.48% | 15,596 |
| Apr 8, 2026 | 82.20 | 83.70 | 81.00 | 83.00 | 83.00 | 2.98% | 36,831 |
| Apr 7, 2026 | 80.30 | 81.20 | 80.20 | 80.60 | 80.60 | 0.37% | 17,202 |
| Apr 2, 2026 | 79.40 | 80.50 | 79.40 | 80.30 | 80.30 | 1.77% | 25,420 |
| Apr 1, 2026 | 78.90 | 79.30 | 77.60 | 78.90 | 78.90 | -0.25% | 18,694 |
| Mar 31, 2026 | 79.90 | 80.60 | 78.40 | 79.10 | 79.10 | -1.98% | 39,567 |
| Mar 30, 2026 | 80.00 | 80.70 | 78.60 | 80.70 | 80.70 | -0.12% | 33,143 |
| Mar 27, 2026 | 80.90 | 80.90 | 80.10 | 80.80 | 80.80 | -0.62% | 23,992 |
| Mar 26, 2026 | 80.70 | 81.80 | 80.40 | 81.30 | 81.30 | 0.62% | 18,312 |
| Mar 25, 2026 | 80.20 | 80.80 | 79.80 | 80.80 | 80.80 | - | 23,534 |
| Mar 24, 2026 | 80.60 | 80.80 | 79.70 | 80.80 | 80.80 | 0.12% | 30,243 |
| Mar 23, 2026 | 79.80 | 81.80 | 79.30 | 80.70 | 80.70 | 1.64% | 55,204 |
| Mar 20, 2026 | 82.50 | 82.90 | 79.10 | 79.40 | 79.40 | -4.22% | 65,513 |
| Mar 19, 2026 | 83.60 | 84.20 | 82.70 | 82.90 | 82.90 | -2.81% | 47,509 |
| Mar 18, 2026 | 87.90 | 88.00 | 84.50 | 85.30 | 85.30 | -3.62% | 23,354 |
| Mar 17, 2026 | 87.80 | 88.50 | 87.60 | 88.50 | 88.50 | 0.34% | 8,894 |
| Mar 16, 2026 | 88.40 | 89.10 | 88.20 | 88.20 | 88.20 | -0.11% | 11,640 |
| Mar 13, 2026 | 88.10 | 88.80 | 87.50 | 88.30 | 88.30 | -0.34% | 21,460 |
| Mar 12, 2026 | 87.10 | 88.60 | 86.90 | 88.60 | 88.60 | 1.49% | 11,513 |
| Mar 11, 2026 | 88.20 | 88.20 | 85.80 | 87.30 | 87.30 | -1.02% | 13,782 |
| Mar 10, 2026 | 87.50 | 88.20 | 87.00 | 88.20 | 88.20 | 1.61% | 9,203 |
| Mar 9, 2026 | 85.80 | 87.30 | 85.30 | 86.80 | 86.80 | 0.46% | 14,323 |
| Mar 6, 2026 | 88.30 | 88.30 | 86.20 | 86.40 | 86.40 | -2.59% | 25,806 |
| 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 |