Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
100.22
-1.46 (-1.44%)
At close: Mar 6, 2026, 4:00 PM EST
99.10
-1.12 (-1.12%)
After-hours: Mar 6, 2026, 6:59 PM EST
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.36 | 101.39 | 99.69 | 100.22 | 100.22 | -1.44% | 1,648,542 |
| Mar 5, 2026 | 104.00 | 104.00 | 101.48 | 101.68 | 101.68 | -2.73% | 2,160,474 |
| Mar 4, 2026 | 105.43 | 105.43 | 103.00 | 104.53 | 104.53 | -0.67% | 2,524,054 |
| Mar 3, 2026 | 106.26 | 106.82 | 104.27 | 105.23 | 105.23 | -2.68% | 1,809,144 |
| Mar 2, 2026 | 110.34 | 110.77 | 108.06 | 108.13 | 108.13 | -2.08% | 1,805,662 |
| Feb 27, 2026 | 108.94 | 110.90 | 108.89 | 110.43 | 110.43 | 1.92% | 1,984,592 |
| Feb 26, 2026 | 108.66 | 109.36 | 107.41 | 108.35 | 108.35 | 0.10% | 2,128,592 |
| Feb 25, 2026 | 107.23 | 108.34 | 106.87 | 108.24 | 108.24 | 0.45% | 1,340,048 |
| Feb 24, 2026 | 107.76 | 108.28 | 107.31 | 107.75 | 107.75 | 0.24% | 1,912,489 |
| Feb 23, 2026 | 106.12 | 107.90 | 105.99 | 107.49 | 107.49 | 1.69% | 1,714,334 |
| Feb 20, 2026 | 104.80 | 105.94 | 104.51 | 105.70 | 105.70 | 0.96% | 1,645,725 |
| Feb 19, 2026 | 105.01 | 106.05 | 104.20 | 104.70 | 104.70 | 0.03% | 2,148,112 |
| Feb 18, 2026 | 103.99 | 105.44 | 103.37 | 104.67 | 104.67 | 0.19% | 1,977,449 |
| Feb 17, 2026 | 103.59 | 104.71 | 99.84 | 104.47 | 104.47 | 4.98% | 3,331,667 |
| Feb 13, 2026 | 98.74 | 100.28 | 98.27 | 99.51 | 99.51 | 0.46% | 3,350,470 |
| Feb 12, 2026 | 98.06 | 99.98 | 97.70 | 99.05 | 99.05 | 1.45% | 2,341,690 |
| Feb 11, 2026 | 96.30 | 97.94 | 96.00 | 97.63 | 97.63 | 1.51% | 2,225,197 |
| Feb 10, 2026 | 96.05 | 96.78 | 95.26 | 96.18 | 96.18 | -0.49% | 1,583,197 |
| Feb 9, 2026 | 97.07 | 97.72 | 95.72 | 96.65 | 96.65 | -0.93% | 1,306,462 |
| Feb 6, 2026 | 95.92 | 97.66 | 95.90 | 97.56 | 97.56 | 1.71% | 1,895,415 |
| Feb 5, 2026 | 95.75 | 96.30 | 94.73 | 95.92 | 95.92 | 1.13% | 1,637,188 |
| Feb 4, 2026 | 93.74 | 96.14 | 93.74 | 94.85 | 94.85 | 2.67% | 2,509,439 |
| Feb 3, 2026 | 91.24 | 93.85 | 91.11 | 92.38 | 92.38 | 0.20% | 2,226,381 |
| Feb 2, 2026 | 92.42 | 92.80 | 91.51 | 92.20 | 92.20 | 0.55% | 1,072,665 |
| Jan 30, 2026 | 91.07 | 91.80 | 90.57 | 91.70 | 91.70 | 0.53% | 1,629,027 |
| Jan 29, 2026 | 91.23 | 92.22 | 90.59 | 91.22 | 91.22 | 0.21% | 1,206,631 |
| Jan 28, 2026 | 90.57 | 91.76 | 90.57 | 91.03 | 91.03 | 0.29% | 1,211,826 |
| Jan 27, 2026 | 89.47 | 90.94 | 89.15 | 90.77 | 90.77 | 1.36% | 970,383 |
| Jan 26, 2026 | 90.41 | 90.88 | 89.50 | 89.55 | 89.55 | -0.33% | 765,161 |
| Jan 23, 2026 | 89.03 | 89.88 | 88.70 | 89.85 | 89.85 | 0.22% | 836,573 |
| Jan 22, 2026 | 89.33 | 90.24 | 89.17 | 89.65 | 89.65 | 0.11% | 1,118,587 |
| Jan 21, 2026 | 90.59 | 90.95 | 88.98 | 89.55 | 89.55 | -0.82% | 1,733,290 |
| Jan 20, 2026 | 88.21 | 90.78 | 88.01 | 90.29 | 90.29 | 1.12% | 2,310,189 |
| Jan 16, 2026 | 89.28 | 89.35 | 88.45 | 89.29 | 89.29 | 0.06% | 1,970,483 |
| Jan 15, 2026 | 89.06 | 89.68 | 88.55 | 89.24 | 89.24 | 0.45% | 1,365,111 |
| Jan 14, 2026 | 88.26 | 89.39 | 87.91 | 88.84 | 88.84 | -0.70% | 2,861,238 |
| Jan 13, 2026 | 87.93 | 89.54 | 87.11 | 89.47 | 89.47 | 1.80% | 1,744,081 |
| Jan 12, 2026 | 89.15 | 89.29 | 87.47 | 87.89 | 87.89 | -0.96% | 1,525,689 |
| Jan 9, 2026 | 88.14 | 89.24 | 88.01 | 88.74 | 88.74 | 0.68% | 1,225,966 |
| Jan 8, 2026 | 84.94 | 88.32 | 84.81 | 88.14 | 88.14 | 3.17% | 2,016,562 |
| Jan 7, 2026 | 85.52 | 85.86 | 84.66 | 85.43 | 85.43 | -0.33% | 2,203,473 |
| Jan 6, 2026 | 86.76 | 87.00 | 85.43 | 85.71 | 85.71 | -2.11% | 1,818,304 |
| Jan 5, 2026 | 87.89 | 88.26 | 86.42 | 87.56 | 87.56 | -0.74% | 1,392,307 |
| Jan 2, 2026 | 90.64 | 90.65 | 88.00 | 88.21 | 88.21 | -2.75% | 1,985,009 |
| Dec 31, 2025 | 91.60 | 91.73 | 90.32 | 90.70 | 90.70 | -0.98% | 965,581 |
| Dec 30, 2025 | 91.49 | 91.80 | 91.36 | 91.60 | 91.60 | -0.14% | 640,649 |
| Dec 29, 2025 | 91.87 | 92.14 | 91.45 | 91.73 | 91.73 | 0.04% | 881,843 |
| Dec 26, 2025 | 91.59 | 91.87 | 91.31 | 91.69 | 91.69 | 0.17% | 407,709 |
| Dec 24, 2025 | 91.79 | 91.90 | 91.23 | 91.53 | 91.53 | -0.04% | 290,236 |
| Dec 23, 2025 | 91.31 | 91.76 | 91.20 | 91.57 | 91.57 | 0.22% | 925,058 |
| Dec 22, 2025 | 91.92 | 92.40 | 91.10 | 91.37 | 91.37 | -0.84% | 1,057,650 |
| Dec 19, 2025 | 91.50 | 93.42 | 91.19 | 92.14 | 92.14 | 0.51% | 4,723,551 |
| Dec 18, 2025 | 91.86 | 92.40 | 91.45 | 91.67 | 91.67 | -0.54% | 1,822,278 |
| Dec 17, 2025 | 92.73 | 93.19 | 92.13 | 92.17 | 92.17 | 0.07% | 1,489,706 |
| Dec 16, 2025 | 91.77 | 92.52 | 91.25 | 92.11 | 92.11 | 0.18% | 1,226,298 |
| Dec 15, 2025 | 91.49 | 92.08 | 91.03 | 91.94 | 91.94 | 1.26% | 1,628,821 |
| Dec 12, 2025 | 89.29 | 91.11 | 89.17 | 90.80 | 90.80 | 1.87% | 1,052,123 |
| Dec 11, 2025 | 90.87 | 90.93 | 88.95 | 89.13 | 89.13 | -0.97% | 1,278,538 |
| Dec 10, 2025 | 90.06 | 90.35 | 89.30 | 90.00 | 90.00 | 0.06% | 1,239,398 |
| Dec 9, 2025 | 90.45 | 91.79 | 89.84 | 89.95 | 89.95 | 0.10% | 1,202,727 |
| Dec 8, 2025 | 90.32 | 90.61 | 89.44 | 89.86 | 89.86 | -0.87% | 1,020,976 |
| Dec 5, 2025 | 90.51 | 91.30 | 90.36 | 90.65 | 90.65 | -0.13% | 870,200 |
| Dec 4, 2025 | 91.77 | 92.10 | 90.41 | 90.77 | 90.77 | -0.95% | 1,155,465 |
| Dec 3, 2025 | 92.79 | 93.45 | 91.16 | 91.64 | 91.64 | -0.88% | 1,448,122 |
| Dec 2, 2025 | 92.28 | 92.73 | 91.70 | 92.45 | 92.45 | 0.13% | 1,070,371 |
| Dec 1, 2025 | 91.99 | 92.62 | 91.68 | 92.33 | 92.33 | 0.70% | 1,327,981 |
| Nov 28, 2025 | 91.31 | 92.14 | 91.11 | 91.69 | 91.69 | 0.45% | 788,799 |
| Nov 26, 2025 | 91.29 | 91.61 | 91.09 | 91.28 | 91.28 | 0.02% | 1,190,894 |
| Nov 25, 2025 | 90.12 | 91.50 | 90.12 | 91.26 | 91.26 | 1.65% | 1,139,708 |
| Nov 24, 2025 | 90.54 | 90.72 | 88.94 | 89.78 | 89.78 | -1.26% | 6,191,182 |
| Nov 21, 2025 | 89.81 | 91.94 | 89.63 | 90.93 | 90.93 | 1.95% | 1,416,658 |
| Nov 20, 2025 | 89.35 | 89.87 | 88.68 | 89.19 | 89.19 | -0.28% | 1,381,140 |
| Nov 19, 2025 | 90.04 | 90.15 | 89.23 | 89.44 | 89.44 | -0.90% | 1,753,455 |
| Nov 18, 2025 | 90.15 | 90.64 | 89.27 | 90.25 | 90.25 | 0.28% | 1,588,059 |
| Nov 17, 2025 | 90.09 | 91.02 | 89.62 | 90.00 | 90.00 | -0.40% | 1,363,357 |
| Nov 14, 2025 | 90.22 | 91.47 | 89.85 | 90.36 | 90.36 | -1.41% | 1,424,378 |
| Nov 13, 2025 | 92.97 | 93.36 | 91.56 | 91.65 | 90.22 | -1.77% | 2,013,252 |
| Nov 12, 2025 | 93.23 | 94.15 | 92.76 | 93.30 | 91.84 | 0.15% | 1,320,397 |
| Nov 11, 2025 | 92.30 | 93.36 | 91.79 | 93.16 | 91.71 | 2.09% | 1,432,060 |
| Nov 10, 2025 | 91.04 | 91.57 | 89.60 | 91.25 | 89.83 | -0.18% | 1,871,682 |
| Nov 7, 2025 | 89.72 | 91.70 | 89.59 | 91.41 | 89.98 | 2.92% | 2,381,780 |
| Nov 6, 2025 | 87.26 | 88.91 | 86.74 | 88.82 | 87.43 | 0.71% | 2,262,985 |
| Nov 5, 2025 | 89.29 | 90.17 | 87.73 | 88.19 | 86.81 | 1.41% | 2,942,971 |
| Nov 4, 2025 | 86.87 | 87.31 | 85.72 | 86.96 | 85.60 | 0.88% | 2,463,816 |
| Nov 3, 2025 | 87.96 | 88.00 | 86.13 | 86.20 | 84.86 | -2.96% | 3,291,147 |
| Oct 31, 2025 | 88.19 | 89.65 | 87.76 | 88.83 | 87.44 | -0.13% | 1,420,618 |
| Oct 30, 2025 | 88.62 | 89.85 | 88.59 | 88.95 | 87.56 | 0.37% | 1,706,098 |
| Oct 29, 2025 | 90.94 | 91.20 | 88.30 | 88.62 | 87.24 | -3.56% | 1,293,850 |
| Oct 28, 2025 | 91.36 | 92.65 | 91.05 | 91.89 | 90.46 | 0.39% | 1,080,864 |
| Oct 27, 2025 | 91.74 | 91.78 | 90.91 | 91.53 | 90.10 | 0.09% | 1,258,495 |
| Oct 24, 2025 | 91.04 | 91.73 | 90.95 | 91.45 | 90.02 | 0.18% | 1,163,396 |
| Oct 23, 2025 | 92.51 | 93.03 | 91.23 | 91.29 | 89.87 | -1.33% | 1,262,556 |
| Oct 22, 2025 | 91.96 | 92.92 | 91.38 | 92.52 | 91.08 | 0.81% | 1,387,652 |
| Oct 21, 2025 | 90.82 | 91.94 | 89.95 | 91.78 | 90.35 | 1.10% | 1,594,406 |
| Oct 20, 2025 | 90.57 | 91.01 | 89.75 | 90.78 | 89.36 | 0.27% | 1,192,612 |
| Oct 17, 2025 | 89.76 | 91.20 | 89.33 | 90.54 | 89.13 | 1.41% | 1,973,634 |
| Oct 16, 2025 | 89.64 | 90.00 | 88.31 | 89.28 | 87.89 | 0.56% | 1,990,088 |
| Oct 15, 2025 | 89.61 | 89.96 | 88.65 | 88.78 | 87.39 | -1.14% | 1,590,087 |
| Oct 14, 2025 | 87.86 | 89.88 | 87.59 | 89.80 | 88.40 | 2.17% | 1,507,621 |
| Oct 13, 2025 | 88.28 | 89.38 | 87.68 | 87.89 | 86.52 | -0.01% | 1,569,361 |