Coca-Cola Europacific Partners PLC (FRA:CK0)
Germany
· Delayed Price · Currency is EUR 78.20
0.00 (0.00%)
At close: Dec 5, 2025
FRA:CK0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - | - |
| Dec 4, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | -1.01% | - |
| Dec 3, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.13% | - |
| Dec 2, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.77% | - |
| Dec 1, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.01% | - |
| Nov 28, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 0.51% | - |
| Nov 27, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.38% | 70 |
| Nov 26, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.42% | - |
| Nov 25, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.53% | - |
| Nov 24, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Nov 21, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.52% | - |
| Nov 20, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.39% | - |
| Nov 19, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -0.77% | - |
| Nov 18, 2025 | 77.70 | 78.90 | 77.70 | 77.70 | 77.70 | - | 30 |
| Nov 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.78% | - |
| Nov 14, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -2.53% | - |
| Nov 13, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 77.87 | -1.00% | - |
| Nov 12, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 78.66 | 2.04% | - |
| Nov 11, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.08 | 0.13% | - |
| Nov 10, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 76.99 | -1.39% | - |
| Nov 7, 2025 | 76.80 | 79.30 | 76.80 | 79.30 | 78.07 | 4.34% | 2 |
| Nov 6, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.82 | -1.30% | - |
| Nov 5, 2025 | 75.30 | 77.10 | 75.30 | 77.00 | 75.80 | 3.77% | 450 |
| Nov 4, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.05 | -4.99% | - |
| Nov 3, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 76.89 | 2.76% | 32 |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.82 | -1.04% | - |
| Oct 30, 2025 | 75.60 | 77.70 | 75.60 | 76.80 | 75.61 | -1.79% | 67 |
| Oct 29, 2025 | 78.20 | 78.20 | 78.20 | 78.20 | 76.99 | 1.69% | - |
| Oct 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 75.71 | -2.66% | 5 |
| Oct 27, 2025 | 78.60 | 79.00 | 78.60 | 79.00 | 77.77 | 0.77% | 62 |
| Oct 24, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 77.18 | -0.63% | - |
| Oct 23, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 77.67 | -0.75% | - |
| Oct 22, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 78.27 | 2.71% | 250 |
| Oct 21, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 76.20 | 0.65% | - |
| Oct 20, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 75.71 | -0.65% | - |
| Oct 17, 2025 | 75.80 | 77.40 | 75.80 | 77.40 | 76.20 | 2.11% | 13 |
| Oct 16, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 74.62 | -1.69% | - |
| Oct 15, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 75.90 | 2.12% | - |
| Oct 14, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.33 | -2.33% | - |
| Oct 13, 2025 | 76.60 | 77.30 | 76.60 | 77.30 | 76.10 | 1.71% | 40 |
| Oct 10, 2025 | 74.80 | 76.00 | 74.80 | 76.00 | 74.82 | - | 302 |
| Oct 9, 2025 | 74.80 | 76.00 | 74.80 | 76.00 | 74.82 | 0.40% | 198 |
| Oct 8, 2025 | 75.60 | 75.70 | 75.60 | 75.70 | 74.52 | 1.47% | 667 |
| Oct 7, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 73.44 | 0.54% | - |
| Oct 6, 2025 | 73.80 | 74.20 | 73.80 | 74.20 | 73.05 | -0.54% | 87 |
| Oct 3, 2025 | 75.60 | 75.60 | 74.60 | 74.60 | 73.44 | 0.81% | 10 |
| Oct 2, 2025 | 75.30 | 75.30 | 74.00 | 74.00 | 72.85 | -4.15% | - |
| Oct 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.00 | 1.05% | - |
| Sep 30, 2025 | 75.80 | 76.90 | 75.80 | 76.40 | 75.21 | 0.53% | 90 |
| Sep 29, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 74.82 | 1.20% | 69 |
| Sep 26, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 73.93 | -0.66% | - |
| Sep 25, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 74.43 | -0.79% | - |
| Sep 24, 2025 | 74.90 | 76.20 | 74.90 | 76.20 | 75.02 | 2.28% | 70 |
| Sep 23, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.34 | -1.46% | - |
| Sep 22, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 74.43 | 0.67% | - |
| Sep 19, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 73.93 | -1.05% | - |
| Sep 18, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 74.72 | 2.29% | - |
| Sep 17, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 73.05 | 0.41% | - |
| Sep 16, 2025 | 74.80 | 74.80 | 73.90 | 73.90 | 72.75 | -3.15% | - |
| Sep 15, 2025 | 75.90 | 76.30 | 75.90 | 76.30 | 75.12 | -0.13% | 60 |
| Sep 12, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 75.21 | 1.06% | - |
| Sep 11, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 74.43 | -1.95% | - |
| Sep 10, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 75.90 | -0.64% | - |
| Sep 9, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.39 | 2.11% | - |
| Sep 8, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 74.82 | 2.84% | 40 |
| Sep 5, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 72.75 | 0.27% | - |
| Sep 4, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 72.56 | -0.41% | - |
| Sep 3, 2025 | 74.50 | 74.50 | 74.00 | 74.00 | 72.85 | -1.60% | 147 |
| Sep 2, 2025 | 76.00 | 76.00 | 75.20 | 75.20 | 74.03 | -1.70% | - |
| Sep 1, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.31 | 1.06% | - |
| Aug 29, 2025 | 75.40 | 75.70 | 75.40 | 75.70 | 74.52 | -1.56% | - |
| Aug 28, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 75.71 | 0.52% | - |
| Aug 27, 2025 | 76.60 | 78.00 | 76.50 | 76.50 | 75.31 | - | 75 |
| Aug 26, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.31 | -1.54% | - |
| Aug 25, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 76.49 | -2.26% | 30 |
| Aug 22, 2025 | 78.30 | 79.50 | 78.30 | 79.50 | 78.27 | -1.85% | 40 |
| Aug 21, 2025 | 77.60 | 81.00 | 77.60 | 81.00 | 79.74 | 5.06% | 50 |
| Aug 20, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 75.90 | - | - |
| Aug 19, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 75.90 | -0.13% | - |
| Aug 18, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.00 | -0.77% | - |
| Aug 15, 2025 | 77.50 | 77.80 | 77.50 | 77.80 | 76.59 | -0.64% | 3 |
| Aug 14, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 77.08 | 0.26% | - |
| Aug 13, 2025 | 79.60 | 79.60 | 78.10 | 78.10 | 76.89 | -3.10% | 238 |
| Aug 12, 2025 | 80.60 | 81.20 | 80.60 | 80.60 | 79.35 | -0.12% | 15 |
| Aug 11, 2025 | 80.60 | 80.70 | 80.60 | 80.70 | 79.45 | 1.38% | 3 |
| Aug 8, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.36 | 3.11% | - |
| Aug 7, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 76.00 | 1.85% | - |
| Aug 6, 2025 | 84.90 | 84.90 | 74.90 | 75.80 | 74.62 | -10.40% | 1,100 |
| Aug 5, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 83.29 | 1.08% | - |
| Aug 4, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 82.40 | -1.65% | - |
| Aug 1, 2025 | 85.10 | 85.10 | 85.10 | 85.10 | 83.78 | -1.85% | - |
| Jul 31, 2025 | 85.90 | 86.70 | 85.90 | 86.70 | 85.35 | - | 577 |
| Jul 30, 2025 | 85.10 | 86.80 | 85.10 | 86.70 | 85.35 | 2.00% | 4 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 83.68 | 0.59% | - |
| Jul 28, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | 83.19 | - | 81 |
| Jul 25, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.19 | 0.36% | 236 |
| Jul 24, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 82.89 | 0.12% | - |
| Jul 23, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 82.79 | 1.45% | - |
| Jul 22, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 81.61 | - | - |
| Jul 21, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 81.61 | 0.24% | - |