Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
101.59
+1.99 (2.00%)
At close: Jun 26, 2026, 4:00 PM EDT
101.55
-0.04 (-0.04%)
After-hours: Jun 26, 2026, 6:04 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 100.10 | 101.88 | 99.93 | 101.59 | 101.59 | 2.00% | 2,324,989 |
| Jun 25, 2026 | 98.86 | 100.72 | 98.86 | 99.60 | 99.60 | 0.81% | 1,727,046 |
| Jun 24, 2026 | 98.94 | 99.85 | 98.58 | 98.80 | 98.80 | 1.05% | 2,169,396 |
| Jun 23, 2026 | 98.66 | 98.74 | 97.03 | 97.77 | 97.77 | 0.81% | 1,969,693 |
| Jun 22, 2026 | 96.25 | 98.07 | 95.96 | 96.98 | 96.98 | 0.05% | 1,457,156 |
| Jun 18, 2026 | 97.33 | 97.83 | 96.69 | 96.93 | 96.93 | -0.20% | 3,018,440 |
| Jun 17, 2026 | 98.55 | 99.08 | 96.62 | 97.12 | 97.12 | -2.14% | 1,701,107 |
| Jun 16, 2026 | 99.70 | 100.42 | 98.72 | 99.24 | 99.24 | -0.17% | 1,680,787 |
| Jun 15, 2026 | 99.34 | 100.15 | 98.92 | 99.41 | 99.41 | 0.07% | 1,558,708 |
| Jun 12, 2026 | 99.06 | 99.65 | 97.90 | 99.34 | 99.34 | 1.69% | 1,439,753 |
| Jun 11, 2026 | 97.54 | 98.45 | 97.12 | 97.69 | 97.69 | 0.18% | 2,109,489 |
| Jun 10, 2026 | 97.17 | 98.88 | 96.91 | 97.51 | 97.51 | 0.66% | 1,832,260 |
| Jun 9, 2026 | 96.23 | 97.89 | 95.90 | 96.87 | 96.87 | 1.70% | 1,876,775 |
| Jun 8, 2026 | 94.51 | 95.48 | 94.40 | 95.25 | 95.25 | 0.54% | 2,372,267 |
| Jun 5, 2026 | 92.93 | 95.53 | 92.63 | 94.74 | 94.74 | 2.96% | 3,254,423 |
| Jun 4, 2026 | 94.11 | 94.80 | 91.98 | 92.02 | 92.02 | -0.42% | 3,361,643 |
| Jun 3, 2026 | 90.48 | 92.87 | 90.32 | 92.41 | 92.41 | 1.55% | 2,313,116 |
| Jun 2, 2026 | 89.58 | 91.57 | 89.42 | 91.00 | 91.00 | 1.46% | 1,432,377 |
| Jun 1, 2026 | 89.52 | 90.46 | 89.24 | 89.69 | 89.69 | -1.10% | 1,851,505 |
| May 29, 2026 | 91.71 | 92.06 | 90.52 | 90.69 | 90.69 | -1.73% | 2,679,441 |
| May 28, 2026 | 93.95 | 94.18 | 92.25 | 92.29 | 92.29 | -2.54% | 1,959,136 |
| May 27, 2026 | 94.48 | 95.50 | 94.15 | 94.70 | 94.70 | 1.38% | 1,867,152 |
| May 26, 2026 | 94.21 | 94.58 | 92.55 | 93.41 | 93.41 | -0.75% | 1,597,978 |
| May 22, 2026 | 93.91 | 94.38 | 93.03 | 94.12 | 94.12 | -0.03% | 1,470,851 |
| May 21, 2026 | 93.12 | 94.67 | 91.93 | 94.15 | 94.15 | 0.93% | 2,343,319 |
| May 20, 2026 | 91.76 | 93.92 | 91.25 | 93.28 | 93.28 | 1.55% | 1,411,442 |
| May 19, 2026 | 92.21 | 92.89 | 91.08 | 91.86 | 91.86 | -0.60% | 1,820,048 |
| May 18, 2026 | 90.04 | 92.53 | 89.94 | 92.41 | 92.41 | 3.41% | 2,518,156 |
| May 15, 2026 | 90.30 | 90.36 | 89.30 | 89.36 | 89.36 | -0.57% | 1,367,750 |
| May 14, 2026 | 91.62 | 92.69 | 90.60 | 90.83 | 89.87 | -0.65% | 1,021,793 |
| May 13, 2026 | 92.00 | 92.98 | 91.03 | 91.42 | 90.45 | -1.61% | 2,458,979 |
| May 12, 2026 | 93.65 | 94.16 | 92.23 | 92.92 | 91.94 | -0.57% | 1,575,767 |
| May 11, 2026 | 93.98 | 94.23 | 92.44 | 93.45 | 92.46 | -1.18% | 1,824,027 |
| May 8, 2026 | 94.38 | 95.32 | 93.57 | 94.57 | 93.57 | 1.14% | 1,960,199 |
| May 7, 2026 | 94.54 | 94.69 | 93.09 | 93.50 | 92.51 | -1.68% | 1,894,504 |
| May 6, 2026 | 95.17 | 96.34 | 95.02 | 95.10 | 94.09 | 1.67% | 1,630,697 |
| May 5, 2026 | 92.26 | 94.55 | 91.78 | 93.54 | 92.55 | 1.35% | 1,152,811 |
| May 4, 2026 | 93.44 | 93.93 | 91.69 | 92.29 | 91.31 | -2.01% | 872,819 |
| May 1, 2026 | 94.57 | 95.99 | 94.03 | 94.18 | 93.18 | -0.41% | 848,193 |
| Apr 30, 2026 | 94.62 | 95.70 | 94.33 | 94.57 | 93.57 | 0.87% | 1,574,377 |
| Apr 29, 2026 | 96.35 | 96.54 | 93.14 | 93.75 | 92.76 | -3.59% | 1,883,518 |
| Apr 28, 2026 | 99.92 | 100.12 | 96.71 | 97.24 | 96.21 | 1.13% | 2,510,800 |
| Apr 27, 2026 | 97.82 | 98.19 | 96.07 | 96.15 | 95.13 | -1.95% | 1,585,248 |
| Apr 24, 2026 | 97.31 | 98.38 | 97.17 | 98.06 | 97.02 | 0.75% | 1,819,405 |
| Apr 23, 2026 | 96.94 | 97.58 | 96.49 | 97.33 | 96.30 | 1.19% | 1,536,251 |
| Apr 22, 2026 | 96.29 | 97.05 | 96.09 | 96.19 | 95.17 | 0.32% | 1,616,481 |
| Apr 21, 2026 | 96.90 | 96.94 | 95.55 | 95.88 | 94.87 | -1.46% | 1,765,227 |
| Apr 20, 2026 | 98.62 | 98.91 | 97.10 | 97.30 | 96.27 | -1.52% | 930,939 |
| Apr 17, 2026 | 97.75 | 99.32 | 97.37 | 98.80 | 97.76 | 2.09% | 1,786,554 |
| Apr 16, 2026 | 95.85 | 97.98 | 95.82 | 96.78 | 95.76 | 0.63% | 1,428,636 |
| Apr 15, 2026 | 96.28 | 96.61 | 95.56 | 96.17 | 95.15 | -0.27% | 1,731,787 |
| Apr 14, 2026 | 96.77 | 98.36 | 96.40 | 96.43 | 95.41 | -0.79% | 1,758,777 |
| Apr 13, 2026 | 97.28 | 97.36 | 96.20 | 97.20 | 96.17 | -0.24% | 1,567,185 |
| Apr 10, 2026 | 98.19 | 98.42 | 97.00 | 97.43 | 96.40 | -0.49% | 1,527,487 |
| Apr 9, 2026 | 96.46 | 99.10 | 96.05 | 97.91 | 96.88 | 0.50% | 1,772,706 |
| Apr 8, 2026 | 95.21 | 97.96 | 94.76 | 97.42 | 96.39 | 4.62% | 3,115,210 |
| Apr 7, 2026 | 92.91 | 93.99 | 92.59 | 93.12 | 92.14 | -0.17% | 1,280,042 |
| Apr 6, 2026 | 91.67 | 93.74 | 91.67 | 93.28 | 92.29 | 0.87% | 1,603,168 |
| Apr 2, 2026 | 92.05 | 92.93 | 91.63 | 92.48 | 91.50 | - | 1,526,162 |
| Apr 1, 2026 | 90.60 | 92.69 | 89.93 | 92.48 | 91.50 | 2.00% | 2,038,478 |
| Mar 31, 2026 | 91.71 | 91.79 | 89.72 | 90.67 | 89.71 | -0.50% | 2,794,531 |
| Mar 30, 2026 | 92.10 | 92.21 | 90.07 | 91.13 | 90.17 | -0.56% | 3,088,910 |
| Mar 27, 2026 | 92.79 | 93.25 | 91.55 | 91.64 | 90.67 | -1.24% | 1,754,177 |
| Mar 26, 2026 | 92.93 | 94.58 | 92.61 | 92.79 | 91.81 | -0.47% | 2,093,223 |
| Mar 25, 2026 | 92.54 | 93.81 | 92.25 | 93.23 | 92.24 | 1.06% | 2,039,342 |
| Mar 24, 2026 | 92.33 | 93.53 | 92.07 | 92.25 | 91.27 | -0.37% | 1,526,681 |
| Mar 23, 2026 | 94.09 | 94.54 | 92.21 | 92.59 | 91.61 | 1.06% | 2,992,068 |
| Mar 20, 2026 | 94.93 | 95.39 | 91.16 | 91.62 | 90.65 | -3.26% | 4,545,969 |
| Mar 19, 2026 | 96.08 | 96.72 | 94.10 | 94.71 | 93.71 | -1.43% | 2,587,840 |
| Mar 18, 2026 | 100.01 | 100.01 | 95.91 | 96.08 | 95.06 | -4.65% | 2,005,871 |
| Mar 17, 2026 | 101.36 | 101.98 | 100.60 | 100.77 | 99.70 | 0.16% | 1,069,149 |
| Mar 16, 2026 | 102.01 | 102.36 | 100.42 | 100.61 | 99.55 | 0.15% | 1,390,540 |
| Mar 13, 2026 | 101.38 | 102.10 | 100.23 | 100.46 | 99.40 | -0.76% | 1,607,959 |
| Mar 12, 2026 | 100.52 | 102.16 | 100.38 | 101.23 | 100.16 | 0.10% | 1,593,707 |
| Mar 11, 2026 | 101.51 | 101.51 | 99.44 | 101.13 | 100.06 | -0.58% | 1,079,243 |
| Mar 10, 2026 | 101.44 | 103.06 | 101.17 | 101.72 | 100.64 | 0.12% | 1,422,689 |
| Mar 9, 2026 | 99.63 | 101.96 | 99.20 | 101.60 | 100.53 | 1.38% | 1,249,679 |
| Mar 6, 2026 | 101.36 | 101.39 | 99.69 | 100.22 | 99.16 | -1.44% | 1,649,334 |
| Mar 5, 2026 | 104.00 | 104.00 | 101.48 | 101.68 | 100.61 | -2.73% | 2,215,627 |
| Mar 4, 2026 | 105.43 | 105.43 | 103.00 | 104.53 | 103.43 | -0.67% | 2,539,294 |
| Mar 3, 2026 | 106.26 | 106.82 | 104.27 | 105.23 | 104.12 | -2.68% | 1,898,854 |
| Mar 2, 2026 | 110.34 | 110.77 | 108.06 | 108.13 | 106.99 | -2.08% | 1,823,182 |
| Feb 27, 2026 | 108.94 | 110.90 | 108.89 | 110.43 | 109.26 | 1.92% | 1,984,592 |
| Feb 26, 2026 | 108.66 | 109.36 | 107.41 | 108.35 | 107.20 | 0.10% | 2,128,592 |
| Feb 25, 2026 | 107.23 | 108.34 | 106.87 | 108.24 | 107.10 | 0.45% | 1,340,048 |
| Feb 24, 2026 | 107.76 | 108.28 | 107.31 | 107.75 | 106.61 | 0.24% | 1,912,489 |
| Feb 23, 2026 | 106.12 | 107.90 | 105.99 | 107.49 | 106.35 | 1.69% | 1,714,334 |
| Feb 20, 2026 | 104.80 | 105.94 | 104.51 | 105.70 | 104.58 | 0.96% | 1,645,725 |
| Feb 19, 2026 | 105.01 | 106.05 | 104.20 | 104.70 | 103.59 | 0.03% | 2,148,112 |
| Feb 18, 2026 | 103.99 | 105.44 | 103.37 | 104.67 | 103.56 | 0.19% | 1,977,449 |
| Feb 17, 2026 | 103.59 | 104.71 | 99.84 | 104.47 | 103.37 | 4.98% | 3,331,667 |
| Feb 13, 2026 | 98.74 | 100.28 | 98.27 | 99.51 | 98.46 | 0.46% | 3,350,470 |
| Feb 12, 2026 | 98.06 | 99.98 | 97.70 | 99.05 | 98.00 | 1.45% | 2,341,690 |
| Feb 11, 2026 | 96.30 | 97.94 | 96.00 | 97.63 | 96.60 | 1.51% | 2,225,197 |
| Feb 10, 2026 | 96.05 | 96.78 | 95.26 | 96.18 | 95.16 | -0.49% | 1,583,197 |
| Feb 9, 2026 | 97.07 | 97.72 | 95.72 | 96.65 | 95.63 | -0.93% | 1,306,462 |
| Feb 6, 2026 | 95.92 | 97.66 | 95.90 | 97.56 | 96.53 | 1.71% | 1,895,415 |
| Feb 5, 2026 | 95.75 | 96.30 | 94.73 | 95.92 | 94.91 | 1.13% | 1,637,188 |
| Feb 4, 2026 | 93.74 | 96.14 | 93.74 | 94.85 | 93.85 | 2.67% | 2,509,439 |
| Feb 3, 2026 | 91.24 | 93.85 | 91.11 | 92.38 | 91.40 | 0.20% | 2,226,381 |