Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain
· Delayed Price · Currency is EUR 78.90
-0.50 (-0.63%)
Last updated: Dec 4, 2025, 2:14 PM CET
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.70 | 79.40 | 78.00 | 78.50 | 78.50 | -1.13% | 1,617 |
| Dec 3, 2025 | 79.90 | 80.00 | 79.30 | 79.40 | 79.40 | -0.25% | 5,949 |
| Dec 2, 2025 | 77.60 | 80.00 | 77.60 | 79.60 | 79.60 | 0.51% | 3,151 |
| Dec 1, 2025 | 79.80 | 79.80 | 78.70 | 79.20 | 79.20 | -0.13% | 2,217 |
| Nov 28, 2025 | 79.60 | 79.60 | 78.40 | 79.30 | 79.30 | 0.25% | 918 |
| Nov 27, 2025 | 79.10 | 79.40 | 78.60 | 79.10 | 79.10 | 0.38% | 909 |
| Nov 26, 2025 | 79.20 | 79.20 | 78.40 | 78.80 | 78.80 | 0.25% | 852 |
| Nov 25, 2025 | 78.00 | 78.90 | 77.80 | 78.60 | 78.60 | 1.29% | 578 |
| Nov 24, 2025 | 77.00 | 79.10 | 77.00 | 77.60 | 77.60 | -1.02% | 1,735 |
| Nov 21, 2025 | 77.20 | 79.00 | 77.20 | 78.40 | 78.40 | 1.55% | 630 |
| Nov 20, 2025 | 78.20 | 78.20 | 77.10 | 77.20 | 77.20 | -0.26% | 1,806 |
| Nov 19, 2025 | 77.40 | 78.10 | 77.40 | 77.40 | 77.40 | -0.77% | 2,296 |
| Nov 18, 2025 | 77.20 | 78.00 | 77.00 | 78.00 | 78.00 | - | 212 |
| Nov 17, 2025 | 78.20 | 78.50 | 77.40 | 78.00 | 78.00 | 0.39% | 1,536 |
| Nov 14, 2025 | 78.20 | 78.40 | 77.20 | 77.70 | 77.70 | -1.27% | 3,731 |
| Nov 13, 2025 | 81.10 | 81.10 | 78.50 | 78.70 | 78.70 | -3.08% | 19,892 |
| Nov 12, 2025 | 80.00 | 81.20 | 79.80 | 81.20 | 79.95 | 1.37% | 8,360 |
| Nov 11, 2025 | 79.30 | 80.30 | 76.60 | 80.10 | 78.87 | 2.17% | 3,368 |
| Nov 10, 2025 | 78.80 | 79.20 | 77.80 | 78.40 | 77.19 | -0.76% | 2,838 |
| Nov 7, 2025 | 77.40 | 79.00 | 76.50 | 79.00 | 77.78 | 3.54% | 4,353 |
| Nov 6, 2025 | 77.10 | 77.10 | 75.70 | 76.30 | 75.13 | -1.29% | 1,375 |
| Nov 5, 2025 | 75.90 | 78.30 | 75.90 | 77.30 | 76.11 | 2.79% | 6,408 |
| Nov 4, 2025 | 75.50 | 75.50 | 74.80 | 75.20 | 74.04 | -0.13% | 2,623 |
| Nov 3, 2025 | 76.70 | 77.70 | 75.00 | 75.30 | 74.14 | -2.84% | 5,387 |
| Oct 31, 2025 | 76.80 | 77.60 | 76.30 | 77.50 | 76.31 | 0.13% | 2,841 |
| Oct 30, 2025 | 77.50 | 77.50 | 76.20 | 77.40 | 76.21 | 0.52% | 2,763 |
| Oct 29, 2025 | 78.70 | 79.60 | 76.80 | 77.00 | 75.81 | -2.41% | 1,610 |
| Oct 28, 2025 | 79.00 | 79.30 | 78.50 | 78.90 | 77.69 | 0.51% | 767 |
| Oct 27, 2025 | 78.80 | 79.00 | 78.30 | 78.50 | 77.29 | 0.13% | 511 |
| Oct 24, 2025 | 79.10 | 79.10 | 78.20 | 78.40 | 77.19 | -1.51% | 722 |
| Oct 23, 2025 | 79.90 | 80.20 | 79.30 | 79.60 | 78.37 | -0.38% | 4,425 |
| Oct 22, 2025 | 79.00 | 80.00 | 78.50 | 79.90 | 78.67 | 1.65% | 5,178 |
| Oct 21, 2025 | 77.90 | 79.00 | 76.70 | 78.60 | 77.39 | 1.55% | 9,481 |
| Oct 20, 2025 | 77.70 | 77.90 | 77.00 | 77.40 | 76.21 | - | 2,889 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.40 | 76.21 | 0.78% | 1,539 |
| Oct 16, 2025 | 77.00 | 77.00 | 76.00 | 76.80 | 75.62 | -0.39% | 1,862 |
| Oct 15, 2025 | 76.80 | 77.30 | 76.70 | 77.10 | 75.91 | 1.45% | 3,063 |
| Oct 14, 2025 | 77.00 | 77.00 | 75.80 | 76.00 | 74.83 | -0.78% | 606 |
| Oct 13, 2025 | 76.70 | 77.00 | 75.90 | 76.60 | 75.42 | 0.79% | 1,610 |
| Oct 10, 2025 | 75.70 | 76.50 | 75.70 | 76.00 | 74.83 | 0.40% | 1,749 |
| Oct 9, 2025 | 76.40 | 76.40 | 75.00 | 75.70 | 74.53 | -0.39% | 4,427 |
| Oct 8, 2025 | 75.70 | 76.00 | 75.40 | 76.00 | 74.83 | 1.60% | 2,679 |
| Oct 7, 2025 | 74.60 | 75.60 | 74.40 | 74.80 | 73.65 | -0.27% | 1,742 |
| Oct 6, 2025 | 74.50 | 75.50 | 74.20 | 75.00 | 73.85 | 1.08% | 1,832 |
| Oct 3, 2025 | 75.00 | 75.60 | 74.00 | 74.20 | 73.06 | -2.11% | 10,106 |
| Oct 2, 2025 | 78.40 | 78.40 | 75.30 | 75.80 | 74.63 | -2.70% | 3,618 |
| Oct 1, 2025 | 77.00 | 77.90 | 77.00 | 77.90 | 76.70 | 0.39% | 2,049 |
| Sep 30, 2025 | 75.90 | 77.70 | 75.90 | 77.60 | 76.41 | 1.97% | 2,228 |
| Sep 29, 2025 | 76.90 | 77.10 | 75.10 | 76.10 | 74.93 | 0.13% | 1,836 |
| Sep 26, 2025 | 76.60 | 76.60 | 75.70 | 76.00 | 74.83 | -0.26% | 999 |
| Sep 25, 2025 | 76.40 | 77.10 | 76.00 | 76.20 | 75.03 | -0.26% | 1,786 |
| Sep 24, 2025 | 75.50 | 76.80 | 75.50 | 76.40 | 75.22 | 2.00% | 1,405 |
| Sep 23, 2025 | 75.40 | 75.50 | 74.70 | 74.90 | 73.75 | -0.13% | 1,069 |
| Sep 22, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 73.85 | -1.70% | 1,771 |
| Sep 19, 2025 | 76.40 | 76.40 | 75.60 | 76.30 | 75.13 | -0.13% | 7,616 |
| Sep 18, 2025 | 77.00 | 77.00 | 76.10 | 76.40 | 75.22 | - | 2,385 |
| Sep 17, 2025 | 75.30 | 76.50 | 75.00 | 76.40 | 75.22 | 2.83% | 7,081 |
| Sep 16, 2025 | 75.70 | 75.70 | 74.20 | 74.30 | 73.16 | -1.98% | 7,919 |
| Sep 15, 2025 | 77.10 | 77.10 | 75.60 | 75.80 | 74.63 | -1.81% | 4,605 |
| Sep 12, 2025 | 76.00 | 77.50 | 76.00 | 77.20 | 76.01 | 1.05% | 1,715 |
| Sep 11, 2025 | 77.00 | 77.00 | 75.90 | 76.40 | 75.22 | 0.66% | 4,239 |
| Sep 10, 2025 | 78.40 | 78.40 | 75.60 | 75.90 | 74.73 | -2.06% | 2,415 |
| Sep 9, 2025 | 76.20 | 78.30 | 76.20 | 77.50 | 76.31 | 2.79% | 2,888 |
| Sep 8, 2025 | 75.70 | 76.10 | 74.90 | 75.40 | 74.24 | 0.40% | 883 |
| Sep 5, 2025 | 76.40 | 76.40 | 74.20 | 75.10 | 73.94 | 0.13% | 2,664 |
| Sep 4, 2025 | 74.40 | 75.10 | 74.40 | 75.00 | 73.85 | 0.81% | 1,322 |
| Sep 3, 2025 | 75.20 | 75.20 | 74.10 | 74.40 | 73.25 | -0.80% | 2,358 |
| Sep 2, 2025 | 76.20 | 76.20 | 74.80 | 75.00 | 73.85 | -1.19% | 3,204 |
| Sep 1, 2025 | 76.00 | 76.40 | 75.50 | 75.90 | 74.73 | -0.52% | 2,922 |
| Aug 29, 2025 | 76.00 | 76.50 | 75.40 | 76.30 | 75.13 | 0.93% | 2,160 |
| Aug 28, 2025 | 76.70 | 76.70 | 75.40 | 75.60 | 74.44 | -0.66% | 1,988 |
| Aug 27, 2025 | 77.50 | 77.60 | 76.00 | 76.10 | 74.93 | -1.04% | 3,089 |
| Aug 26, 2025 | 77.00 | 77.30 | 76.60 | 76.90 | 75.72 | -0.39% | 1,765 |
| Aug 25, 2025 | 77.10 | 77.70 | 76.80 | 77.20 | 76.01 | -0.13% | 2,148 |
| Aug 22, 2025 | 78.80 | 78.90 | 77.10 | 77.30 | 76.11 | -2.28% | 2,333 |
| Aug 21, 2025 | 79.50 | 79.70 | 78.90 | 79.10 | 77.88 | 0.38% | 2,552 |
| Aug 20, 2025 | 77.40 | 79.10 | 77.40 | 78.80 | 77.59 | 2.47% | 2,508 |
| Aug 19, 2025 | 78.00 | 78.00 | 76.80 | 76.90 | 75.72 | -0.77% | 3,184 |
| Aug 18, 2025 | 78.40 | 78.40 | 77.40 | 77.50 | 76.31 | -0.51% | 2,383 |
| Aug 15, 2025 | 78.60 | 78.60 | 77.40 | 77.90 | 76.70 | -0.89% | 3,041 |
| Aug 14, 2025 | 78.90 | 79.10 | 78.40 | 78.60 | 77.39 | 0.26% | 1,646 |
| Aug 13, 2025 | 82.80 | 82.80 | 77.60 | 78.40 | 77.19 | -3.09% | 8,648 |
| Aug 12, 2025 | 82.20 | 82.20 | 80.10 | 80.90 | 79.65 | -0.74% | 1,186 |
| Aug 11, 2025 | 81.40 | 82.20 | 81.10 | 81.50 | 80.25 | 0.62% | 1,982 |
| Aug 8, 2025 | 80.00 | 81.00 | 79.40 | 81.00 | 79.75 | 2.27% | 4,094 |
| Aug 7, 2025 | 79.00 | 79.90 | 76.90 | 79.20 | 77.98 | 2.86% | 26,863 |
| Aug 6, 2025 | 81.20 | 81.30 | 74.70 | 77.00 | 75.81 | -9.20% | 48,165 |
| Aug 5, 2025 | 84.90 | 85.30 | 84.70 | 84.80 | 83.49 | 0.95% | 743 |
| Aug 4, 2025 | 87.60 | 87.60 | 83.50 | 84.00 | 82.71 | -1.41% | 1,216 |
| Aug 1, 2025 | 85.60 | 85.60 | 83.70 | 85.20 | 83.89 | -1.16% | 1,833 |
| Jul 31, 2025 | 86.00 | 86.70 | 85.90 | 86.20 | 84.87 | -0.58% | 1,054 |
| Jul 30, 2025 | 86.00 | 86.90 | 86.00 | 86.70 | 85.37 | 2.00% | 1,700 |
| Jul 29, 2025 | 85.30 | 85.70 | 85.00 | 85.00 | 83.69 | - | 311 |
| Jul 28, 2025 | 84.80 | 85.60 | 84.00 | 85.00 | 83.69 | 0.12% | 556 |
| Jul 25, 2025 | 85.00 | 85.50 | 84.70 | 84.90 | 83.59 | 0.95% | 1,632 |
| Jul 24, 2025 | 85.40 | 85.40 | 84.40 | 84.10 | 82.81 | - | 114 |
| Jul 23, 2025 | 84.80 | 85.30 | 84.50 | 84.10 | 82.81 | - | 490 |
| Jul 22, 2025 | 83.80 | 84.40 | 83.30 | 84.10 | 82.81 | 1.33% | 1,066 |
| Jul 21, 2025 | 83.60 | 83.70 | 83.00 | 83.00 | 81.72 | - | 352 |
| Jul 18, 2025 | 82.90 | 83.60 | 82.60 | 83.00 | 81.72 | 0.48% | 674 |