Skip to main content
Keurig Dr Pepper Inc. (BIT:1KDP)
Italy flag Italy · Delayed Price · Currency is EUR
24.76
-0.85 (-3.34%)
At close: Mar 4, 2026

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202625.3425.3425.3424.7624.76-3.34%180
Mar 3, 202625.6225.6225.6225.6225.62-0.64%-
Mar 2, 202625.0725.9225.0725.7825.78-28
Feb 27, 202625.7825.7825.7825.7825.78-0.21%-
Feb 26, 202625.9625.9625.9625.8425.840.10%55
Feb 25, 202625.8125.8125.8125.8125.81-0.85%-
Feb 24, 202626.0326.0326.0326.0326.033.07%-
Feb 23, 202625.2625.2625.2625.2625.261.10%-
Feb 20, 202624.9824.9824.9824.9824.981.71%-
Feb 19, 202624.5624.5624.5624.5624.56-1.13%-
Feb 18, 202624.8424.8424.8424.8424.840.89%-
Feb 17, 202624.6224.6224.6224.6224.62-2.09%-
Feb 16, 202625.1525.1525.1525.1525.150.16%-
Feb 13, 202625.1125.1125.1125.1125.11-1.12%-
Feb 12, 202625.3925.3925.3925.3925.392.01%-
Feb 11, 202624.8924.8924.8924.8924.893.73%-
Feb 10, 202623.9523.9523.9524.0024.002.41%100
Feb 9, 202623.4323.4323.4323.4323.43-1.90%-
Feb 6, 202623.8923.8923.8923.8923.89-0.17%-
Feb 5, 202623.9323.9323.9323.9323.93-0.91%-
Feb 4, 202624.1524.1524.1524.1524.152.14%-
Feb 3, 202623.6423.6423.6423.6423.641.81%-
Feb 2, 202623.2223.2223.2223.2223.222.20%-
Jan 30, 202622.7222.7222.7222.7222.721.00%-
Jan 29, 202622.5022.5022.5022.5022.50-1.92%-
Jan 28, 202622.9422.9422.9422.9422.940.09%-
Jan 27, 202622.9222.9222.9222.9222.92-1.19%-
Jan 26, 202623.1923.1923.1923.1923.19-1.34%-
Jan 23, 202623.5123.5123.5123.5123.510.13%-
Jan 22, 202623.4823.4823.4823.4823.480.13%-
Jan 21, 202623.4523.4523.4523.4523.45-0.32%-
Jan 20, 202623.5223.5223.5223.5223.52-0.30%-
Jan 19, 202623.5923.5923.5923.5923.59-0.59%-
Jan 16, 202623.7323.7323.7323.7323.73-2.35%-
Jan 15, 202624.3024.3024.3024.3024.300.37%-
Jan 14, 202624.2124.2124.2124.2124.211.85%-
Jan 13, 202623.7723.7723.7723.7723.770.36%-
Jan 12, 202623.7423.7423.7423.6923.69-0.57%605
Jan 9, 202623.8223.8223.8223.8223.820.15%-
Jan 8, 202623.7923.7923.7923.7923.792.02%-
Jan 7, 202623.3223.3223.3223.3223.320.39%-
Jan 6, 202623.2123.2123.1623.2323.230.24%615
Jan 5, 202623.1723.1723.1723.1723.17-2.52%-
Jan 2, 202623.7723.7723.7723.7723.77-0.96%-
Dec 30, 202524.0024.0024.0024.0024.00-0.08%-
Dec 29, 202524.0224.0224.0224.0224.020.67%-
Dec 23, 202523.8523.8523.8523.8623.86-0.38%150
Dec 22, 202523.9523.9523.9523.9523.95-0.23%-
Dec 19, 202524.0124.0124.0124.0124.01-0.10%-
Dec 18, 202524.0324.0324.0324.0324.03-0.27%-
Dec 17, 202524.1024.1024.1024.1024.10-1.67%-
Dec 16, 202524.5124.5124.5124.5124.51-0.71%-
Dec 15, 202524.6024.6024.6024.6824.68-1.75%130
Dec 12, 202525.1225.1225.1225.1225.12-0.20%-
Dec 11, 202525.1725.1725.1725.1725.170.14%-
Dec 10, 202525.1425.1425.1425.1425.140.74%-
Dec 9, 202524.7324.7324.7324.9524.95-0.06%40
Dec 8, 202524.9724.9724.9724.9724.971.28%-
Dec 5, 202524.6524.6524.6524.6524.651.13%-
Dec 4, 202524.3824.3824.3824.3824.380.62%-
Dec 3, 202524.2324.2324.2324.2324.230.52%-
Dec 2, 202524.1024.1024.1024.1024.10-0.37%-
Dec 1, 202523.9223.9223.9224.1924.190.71%150
Nov 28, 202524.0224.0224.0224.0224.02-0.25%-
Nov 27, 202524.0824.0824.0824.0824.081.47%-
Nov 26, 202523.7323.7323.7323.7323.731.85%-
Nov 25, 202523.3023.3023.3023.3023.30-2.35%-
Nov 24, 202523.8623.8623.8623.8623.86-0.85%-
Nov 21, 202524.0724.0724.0724.0724.071.95%-
Nov 20, 202523.6123.6123.6123.6123.610.73%-
Nov 19, 202523.7123.7123.7123.4423.440.75%118
Nov 18, 202523.2623.2623.2623.2623.26-0.96%-
Nov 17, 202523.3823.3823.3823.4923.491.03%250
Nov 14, 202523.2523.2523.2523.2523.250.19%-
Nov 13, 202523.2023.2023.2023.2023.20-1.21%-
Nov 12, 202523.2023.2023.2023.4923.492.18%100
Nov 11, 202522.9922.9922.9922.9922.992.02%-
Nov 10, 202522.5322.5322.5322.5322.53-0.86%-
Nov 7, 202522.7022.7022.7022.7322.73-1.15%17
Nov 6, 202522.9922.9922.9922.9922.99-0.13%-
Nov 5, 202522.9422.9422.9423.0223.02-0.48%50
Nov 4, 202523.1323.1323.1323.1323.13-0.28%-
Nov 3, 202523.2023.2023.2023.2023.20-1.51%-
Oct 31, 202523.5523.5523.5523.5523.55-1.63%-
Oct 30, 202523.9423.9423.9423.9423.941.35%-
Oct 29, 202524.4524.4524.4523.6223.62-3.65%19
Oct 28, 202524.5224.5224.5224.5224.52-2.06%-
Oct 27, 202524.5426.0024.5425.0325.036.06%554
Oct 24, 202523.6023.6023.6023.6023.60-0.23%100
Oct 23, 202523.7623.9823.7623.6623.66-1.62%60
Oct 22, 202523.8723.8723.8724.0524.050.75%15
Oct 21, 202523.8723.8723.8723.8723.87-0.54%-
Oct 20, 202524.0024.0024.0024.0024.00-0.02%-
Oct 17, 202524.0024.0024.0024.0024.001.54%-
Oct 16, 202523.6423.6423.6423.6423.643.28%-
Oct 15, 202522.8922.8922.8922.8922.891.19%-
Oct 14, 202522.6222.6222.6222.6222.622.03%-
Oct 13, 202522.3322.3322.3322.1722.17-0.58%70
Oct 10, 202522.8122.8122.0722.3022.30-0.22%300
Oct 9, 202521.9222.3421.9222.3522.351.92%200