Skip to main content
Keurig Dr Pepper Inc. (BIT:1KDP)
Italy flag Italy · Delayed Price · Currency is EUR
24.23
+0.13 (0.52%)
At close: Dec 3, 2025

Keurig Dr Pepper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 202521.6721.8821.6721.9321.931.08%156
Oct 7, 202521.6921.6921.6921.6921.69-0.64%-
Oct 6, 202522.1722.1722.1721.8321.83-0.66%230
Oct 3, 202521.8921.8921.8921.9821.980.96%300
Oct 2, 202521.7721.7721.7721.7721.77-1.00%-
Oct 1, 202521.9421.9421.9421.9921.991.13%6
Sep 30, 202521.9321.9321.9321.7421.74-0.16%50
Sep 29, 202521.7821.7821.7821.7821.78-0.32%-
Sep 26, 202521.8521.8521.8521.8521.85-2.54%-
Sep 25, 202522.4222.4222.4222.4222.42-0.13%-
Sep 24, 202522.3522.3522.3522.4522.250.94%78
Sep 23, 202522.1222.1222.0022.2422.04-0.09%10
Sep 22, 202524.1424.1422.3922.2622.06-3.64%797
Sep 19, 202523.1523.1523.1523.1022.89-0.62%1,800
Sep 18, 202523.0423.0423.0423.2423.040.56%-
Sep 17, 202522.9122.9122.9123.1122.911.76%-
Sep 16, 202522.5122.5122.5122.7122.51-0.63%-
Sep 15, 202523.3923.3923.3922.8622.66-1.32%11
Sep 12, 202523.2923.2923.2923.1622.96-1.32%90
Sep 11, 202523.5223.5223.5223.4723.270.79%150
Sep 10, 202523.7723.7723.7723.2923.08-0.96%1
Sep 9, 202523.6223.6223.5323.5123.301.01%108
Sep 8, 202523.0723.0723.0723.2823.07-5.69%-
Sep 5, 202524.6024.6024.6024.6824.46-0.40%5
Sep 4, 202524.7824.7824.7824.7824.560.08%100
Sep 3, 202524.5424.5424.5424.7624.540.16%-
Sep 2, 202524.5024.5024.5024.7224.50-1.04%-
Sep 1, 202525.1825.1825.1824.9824.76-0.85%1
Aug 29, 202525.2325.2325.2325.2024.98-0.94%65
Aug 28, 202525.5425.6125.3925.4425.211.11%267
Aug 27, 202525.3125.3124.8025.1624.94-1.76%846
Aug 26, 202526.8826.8825.6625.6125.38-7.53%761
Aug 25, 202530.0530.0527.5527.6927.45-8.02%522
Aug 22, 202529.8429.8429.8430.1129.84-0.56%-
Aug 21, 202530.0130.0130.0130.2830.01-0.07%-
Aug 20, 202530.0330.0330.0330.3030.030.88%-
Aug 19, 202529.7729.7729.7730.0329.770.37%-
Aug 18, 202529.6629.6629.6629.9229.660.39%-
Aug 14, 202529.6429.6429.6429.8129.540.24%25
Aug 13, 202529.4829.4829.4829.7429.480.08%-
Aug 12, 202529.4529.4529.4529.7129.45-0.25%-
Aug 11, 202529.5829.5829.5829.7929.531.46%71
Aug 8, 202529.1029.1029.1029.3629.102.02%-
Aug 7, 202528.5228.5228.5228.7828.52-0.26%-
Aug 6, 202528.6028.6028.6028.8528.60-0.12%-
Aug 5, 202528.6328.6328.6328.8928.631.40%-
Aug 4, 202528.2428.2428.2428.4928.24-1.59%-
Aug 1, 202528.6928.6928.6928.9528.69-0.70%-
Jul 31, 202528.9028.9028.9029.1528.90-1.92%-
Jul 30, 202529.4629.4629.4629.7229.461.14%-
Jul 29, 202529.1329.1329.1329.3929.132.64%-
Jul 28, 202528.3928.5628.3928.6328.381.33%300
Jul 25, 202528.2928.2928.2928.2628.01-0.88%50
Jul 24, 202528.7828.7828.2928.5128.260.02%93
Jul 23, 202528.2528.2528.2528.5028.25-0.58%-
Jul 22, 202528.4228.4228.4228.6728.410.79%-
Jul 21, 202528.5028.5028.5028.4428.19-2.23%55
Jul 18, 202528.8428.8428.8429.0928.840.31%-