Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
97.24
+1.09 (1.13%)
At close: Apr 28, 2026, 4:00 PM EDT
95.36
-1.88 (-1.93%)
After-hours: Apr 28, 2026, 7:47 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.92 | 100.12 | 96.71 | 97.24 | 97.24 | 1.13% | 2,510,795 |
| Apr 27, 2026 | 97.82 | 98.19 | 96.07 | 96.15 | 96.15 | -1.95% | 1,585,248 |
| Apr 24, 2026 | 97.31 | 98.38 | 97.17 | 98.06 | 98.06 | 0.75% | 1,819,405 |
| Apr 23, 2026 | 96.94 | 97.58 | 96.49 | 97.33 | 97.33 | 1.19% | 1,536,251 |
| Apr 22, 2026 | 96.29 | 97.05 | 96.09 | 96.19 | 96.19 | 0.32% | 1,616,481 |
| Apr 21, 2026 | 96.90 | 96.94 | 95.55 | 95.88 | 95.88 | -1.46% | 1,765,227 |
| Apr 20, 2026 | 98.62 | 98.91 | 97.10 | 97.30 | 97.30 | -1.52% | 930,939 |
| Apr 17, 2026 | 97.75 | 99.32 | 97.37 | 98.80 | 98.80 | 2.09% | 1,786,554 |
| Apr 16, 2026 | 95.85 | 97.98 | 95.82 | 96.78 | 96.78 | 0.63% | 1,428,636 |
| Apr 15, 2026 | 96.28 | 96.61 | 95.56 | 96.17 | 96.17 | -0.27% | 1,731,787 |
| Apr 14, 2026 | 96.77 | 98.36 | 96.40 | 96.43 | 96.43 | -0.79% | 1,758,777 |
| Apr 13, 2026 | 97.28 | 97.36 | 96.20 | 97.20 | 97.20 | -0.24% | 1,567,185 |
| Apr 10, 2026 | 98.19 | 98.42 | 97.00 | 97.43 | 97.43 | -0.49% | 1,527,487 |
| Apr 9, 2026 | 96.46 | 99.10 | 96.05 | 97.91 | 97.91 | 0.50% | 1,772,706 |
| Apr 8, 2026 | 95.21 | 97.96 | 94.76 | 97.42 | 97.42 | 4.62% | 3,115,210 |
| Apr 7, 2026 | 92.91 | 93.99 | 92.59 | 93.12 | 93.12 | -0.17% | 1,280,042 |
| Apr 6, 2026 | 91.67 | 93.74 | 91.67 | 93.28 | 93.28 | 0.87% | 1,603,168 |
| Apr 2, 2026 | 92.05 | 92.93 | 91.63 | 92.48 | 92.48 | - | 1,526,162 |
| Apr 1, 2026 | 90.60 | 92.69 | 89.93 | 92.48 | 92.48 | 2.00% | 2,038,478 |
| Mar 31, 2026 | 91.71 | 91.79 | 89.72 | 90.67 | 90.67 | -0.50% | 2,794,531 |
| Mar 30, 2026 | 92.10 | 92.21 | 90.07 | 91.13 | 91.13 | -0.56% | 3,088,910 |
| Mar 27, 2026 | 92.79 | 93.25 | 91.55 | 91.64 | 91.64 | -1.24% | 1,754,177 |
| Mar 26, 2026 | 92.93 | 94.58 | 92.61 | 92.79 | 92.79 | -0.47% | 2,093,223 |
| Mar 25, 2026 | 92.54 | 93.81 | 92.25 | 93.23 | 93.23 | 1.06% | 2,039,342 |
| Mar 24, 2026 | 92.33 | 93.53 | 92.07 | 92.25 | 92.25 | -0.37% | 1,526,681 |
| Mar 23, 2026 | 94.09 | 94.54 | 92.21 | 92.59 | 92.59 | 1.06% | 2,992,068 |
| Mar 20, 2026 | 94.93 | 95.39 | 91.16 | 91.62 | 91.62 | -3.26% | 4,545,969 |
| Mar 19, 2026 | 96.08 | 96.72 | 94.10 | 94.71 | 94.71 | -1.43% | 2,587,840 |
| Mar 18, 2026 | 100.01 | 100.01 | 95.91 | 96.08 | 96.08 | -4.65% | 2,005,871 |
| Mar 17, 2026 | 101.36 | 101.98 | 100.60 | 100.77 | 100.77 | 0.16% | 1,069,149 |
| Mar 16, 2026 | 102.01 | 102.36 | 100.42 | 100.61 | 100.61 | 0.15% | 1,390,540 |
| Mar 13, 2026 | 101.38 | 102.10 | 100.23 | 100.46 | 100.46 | -0.76% | 1,607,959 |
| Mar 12, 2026 | 100.52 | 102.16 | 100.38 | 101.23 | 101.23 | 0.10% | 1,593,707 |
| Mar 11, 2026 | 101.51 | 101.51 | 99.44 | 101.13 | 101.13 | -0.58% | 1,079,243 |
| Mar 10, 2026 | 101.44 | 103.06 | 101.17 | 101.72 | 101.72 | 0.12% | 1,422,689 |
| Mar 9, 2026 | 99.63 | 101.96 | 99.20 | 101.60 | 101.60 | 1.38% | 1,249,679 |
| Mar 6, 2026 | 101.36 | 101.39 | 99.69 | 100.22 | 100.22 | -1.44% | 1,649,334 |
| Mar 5, 2026 | 104.00 | 104.00 | 101.48 | 101.68 | 101.68 | -2.73% | 2,215,627 |
| Mar 4, 2026 | 105.43 | 105.43 | 103.00 | 104.53 | 104.53 | -0.67% | 2,539,294 |
| Mar 3, 2026 | 106.26 | 106.82 | 104.27 | 105.23 | 105.23 | -2.68% | 1,898,854 |
| Mar 2, 2026 | 110.34 | 110.77 | 108.06 | 108.13 | 108.13 | -2.08% | 1,823,182 |
| 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 |