Coca-Cola Europacific Partners PLC (BME:CCEP)
Spain
· Delayed Price · Currency is EUR 93.30
+1.60 (1.74%)
At close: Feb 27, 2026
BME:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 92.80 | 93.70 | 92.00 | 93.30 | 93.30 | 1.74% | 963 |
| Feb 26, 2026 | 91.70 | 92.30 | 91.30 | 91.70 | 91.70 | 0.66% | 1,585 |
| Feb 25, 2026 | 88.30 | 91.70 | 85.00 | 91.10 | 91.10 | -0.55% | 2,453 |
| Feb 24, 2026 | 90.80 | 91.90 | 90.80 | 91.60 | 91.60 | 0.55% | 767 |
| Feb 23, 2026 | 89.90 | 91.30 | 89.10 | 91.10 | 91.10 | 2.71% | 1,094 |
| Feb 20, 2026 | 90.00 | 90.00 | 88.90 | 88.70 | 88.70 | - | 397 |
| Feb 19, 2026 | 89.40 | 90.30 | 88.60 | 88.70 | 88.70 | -0.34% | 14,719 |
| Feb 18, 2026 | 87.80 | 89.30 | 87.80 | 89.00 | 89.00 | 2.30% | 2,390 |
| Feb 17, 2026 | 81.10 | 87.70 | 81.10 | 87.00 | 87.00 | 2.84% | 5,752 |
| Feb 16, 2026 | 84.00 | 84.70 | 83.40 | 84.60 | 84.60 | 0.59% | 28,460 |
| Feb 13, 2026 | 83.20 | 84.30 | 83.00 | 84.10 | 84.10 | 0.36% | 2,208 |
| Feb 12, 2026 | 82.20 | 84.00 | 81.80 | 83.80 | 83.80 | 3.08% | 8,026 |
| Feb 11, 2026 | 80.80 | 81.80 | 80.70 | 81.30 | 81.30 | 0.49% | 1,018 |
| Feb 10, 2026 | 81.20 | 81.40 | 80.00 | 80.90 | 80.90 | -1.10% | 1,423 |
| Feb 9, 2026 | 81.80 | 82.00 | 81.10 | 81.80 | 81.80 | -0.61% | 2,108 |
| Feb 6, 2026 | 81.10 | 82.30 | 80.50 | 82.30 | 82.30 | 2.11% | 6,275 |
| Feb 5, 2026 | 79.90 | 81.60 | 79.60 | 80.60 | 80.60 | 0.37% | 7,981 |
| Feb 4, 2026 | 78.10 | 80.50 | 78.10 | 80.30 | 80.30 | 2.42% | 9,333 |
| Feb 3, 2026 | 78.20 | 78.70 | 77.40 | 78.40 | 78.40 | 0.26% | 2,500 |
| Feb 2, 2026 | 76.60 | 78.40 | 76.60 | 78.20 | 78.20 | 2.09% | 4,995 |
| Jan 30, 2026 | 75.70 | 76.70 | 75.70 | 76.60 | 76.60 | - | 413 |
| Jan 29, 2026 | 76.80 | 77.00 | 76.00 | 76.60 | 76.60 | 0.13% | 1,055 |
| Jan 28, 2026 | 75.60 | 76.80 | 75.30 | 76.50 | 76.50 | 1.73% | 658 |
| Jan 27, 2026 | 75.40 | 75.70 | 74.70 | 75.20 | 75.20 | -1.31% | 2,578 |
| Jan 26, 2026 | 74.50 | 76.40 | 74.50 | 76.20 | 76.20 | -0.26% | 4,369 |
| Jan 23, 2026 | 77.60 | 77.60 | 75.60 | 76.40 | 76.40 | - | 282 |
| Jan 22, 2026 | 76.70 | 77.00 | 76.20 | 76.40 | 76.40 | - | 197 |
| Jan 21, 2026 | 74.80 | 77.50 | 74.80 | 76.40 | 76.40 | 1.06% | 4,050 |
| Jan 20, 2026 | 75.30 | 76.00 | 75.20 | 75.60 | 75.60 | -0.53% | 880 |
| Jan 19, 2026 | 76.80 | 76.80 | 75.60 | 76.00 | 76.00 | -1.17% | 611 |
| Jan 16, 2026 | 76.00 | 77.20 | 76.00 | 76.90 | 76.90 | -0.26% | 1,547 |
| Jan 15, 2026 | 76.70 | 77.40 | 76.10 | 77.10 | 77.10 | 0.92% | 3,045 |
| Jan 14, 2026 | 74.70 | 76.70 | 74.50 | 76.40 | 76.40 | 1.19% | 4,316 |
| Jan 13, 2026 | 75.90 | 75.90 | 74.80 | 75.50 | 75.50 | - | 1,911 |
| Jan 12, 2026 | 76.20 | 76.30 | 75.40 | 75.50 | 75.50 | -0.79% | 2,580 |
| Jan 9, 2026 | 75.40 | 76.40 | 75.10 | 76.10 | 76.10 | 1.87% | 16,779 |
| Jan 8, 2026 | 72.70 | 75.00 | 72.70 | 74.70 | 74.70 | 1.91% | 15,124 |
| Jan 7, 2026 | 74.50 | 74.50 | 72.60 | 73.30 | 73.30 | -0.54% | 7,395 |
| Jan 6, 2026 | 74.60 | 74.80 | 73.40 | 73.70 | 73.70 | -1.47% | 5,857 |
| Jan 5, 2026 | 75.50 | 75.80 | 74.10 | 74.80 | 74.80 | -0.66% | 9,210 |
| Jan 2, 2026 | 78.10 | 78.10 | 75.00 | 75.30 | 75.30 | -3.59% | 10,601 |
| Dec 31, 2025 | 77.00 | 78.30 | 77.00 | 78.10 | 78.10 | 0.39% | 738 |
| Dec 30, 2025 | 79.30 | 79.30 | 77.50 | 77.80 | 77.80 | 0.13% | 4,492 |
| Dec 29, 2025 | 77.70 | 78.10 | 77.70 | 77.70 | 77.70 | - | 235 |
| Dec 24, 2025 | 78.40 | 78.40 | 77.70 | 77.70 | 77.70 | - | 118 |
| Dec 23, 2025 | 79.90 | 79.90 | 77.50 | 77.70 | 77.70 | -0.51% | 1,220 |
| Dec 22, 2025 | 79.90 | 79.90 | 77.80 | 78.10 | 78.10 | -1.14% | 1,873 |
| Dec 19, 2025 | 77.80 | 79.40 | 77.80 | 79.00 | 79.00 | -0.13% | 649 |
| Dec 18, 2025 | 79.00 | 79.00 | 78.20 | 79.10 | 79.10 | - | 443 |
| Dec 17, 2025 | 78.20 | 79.40 | 78.20 | 79.10 | 79.10 | 1.41% | 3,882 |
| Dec 16, 2025 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | 0.39% | 2,068 |
| Dec 15, 2025 | 77.50 | 77.90 | 77.40 | 77.70 | 77.70 | 2.10% | 1,332 |
| Dec 12, 2025 | 78.00 | 78.00 | 76.10 | 76.10 | 76.10 | -1.30% | 3,932 |
| Dec 11, 2025 | 77.30 | 77.60 | 76.70 | 77.10 | 77.10 | -0.13% | 643 |
| Dec 10, 2025 | 76.60 | 79.50 | 76.60 | 77.20 | 77.20 | -0.39% | 1,636 |
| Dec 9, 2025 | 77.40 | 78.30 | 77.40 | 77.50 | 77.50 | - | 421 |
| Dec 8, 2025 | 77.50 | 77.70 | 77.30 | 77.50 | 77.50 | -0.39% | 723 |
| Dec 5, 2025 | 80.70 | 80.70 | 77.70 | 77.80 | 77.80 | -0.89% | 1,117 |
| 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 |