Coca-Cola Europacific Partners PLC - CCEP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	89.41	89.52	89.52	89.77	88.3	2.12M
September 25, 2025	89.83	89.43	89.43	90.25	88.91	1.2M
September 24, 2025	89.14	89.76	89.76	90.22	89.11	1.1M
September 23, 2025	88.09	89.38	89.38	89.5	87.98	1.5M
September 22, 2025	89.24	88.55	88.55	89.34	88.11	1.09M
September 19, 2025	89.58	89.94	89.94	90.18	89.22	2.5M
September 18, 2025	90.18	89.11	89.11	90.72	89.08	1.28M
September 17, 2025	89.41	90.52	90.52	90.71	89.24	1.69M
September 16, 2025	88.23	88.76	88.76	89.02	87.63	1.69M
September 15, 2025	89.49	88.7	88.7	89.83	88.65	1.42M
September 12, 2025	90.12	89.71	89.71	90.86	89.18	1.13M
September 11, 2025	89.2	90.06	90.06	90.77	89.05	1.5M
September 10, 2025	90.81	88.82	88.82	90.97	88.33	2.16M
September 09, 2025	89.95	91.45	91.45	92.41	89.71	7.17M
September 08, 2025	88.77	90.11	90.11	90.3	87.74	3.23M
September 05, 2025	87.43	88.88	88.88	89	87.39	2M
September 04, 2025	87.38	87.42	87.42	87.62	86.83	1.47M
September 03, 2025	87.2	86.67	86.67	87.53	86.1	1.33M
September 02, 2025	87.87	87.43	87.43	88.81	86.83	2.67M
August 29, 2025	88.77	88.86	88.86	89.33	88.62	1.58M
August 28, 2025	88.34	88.83	88.83	88.91	87.88	1.37M
August 27, 2025	89.11	88.53	88.53	89.18	88.2	1.67M
August 26, 2025	89.46	89.28	89.28	90.09	89.01	3M
August 25, 2025	90.22	89.65	89.65	90.51	89.57	1.05M
August 22, 2025	91.39	90.34	90.34	91.58	90.16	1.83M
August 21, 2025	92.25	91.19	91.19	92.32	91.13	1.4M
August 20, 2025	91.1	92.5	92.5	92.57	91.1	1.62M
August 19, 2025	90.13	90.4	90.4	90.43	89.53	2M
August 18, 2025	90.94	89.78	89.78	91.24	89.69	1.5M
August 15, 2025	90.65	90.7	90.7	91.58	90.26	1.94M
August 14, 2025	91.61	90.65	90.65	91.99	90.3	1.81M
August 13, 2025	92.97	91.96	91.96	93.07	90.64	2.84M
August 12, 2025	94.81	93.22	93.22	95.01	93.07	1.62M
August 11, 2025	94.77	94.51	94.51	95.5	94.26	1.37M
August 08, 2025	93.32	94.76	94.76	94.79	93.32	1.51M
August 07, 2025	89.87	93.22	93.22	93.47	89.87	3.13M
August 06, 2025	91.01	91.32	91.32	92.43	88.79	4.35M
August 05, 2025	97.87	98.33	98.33	98.78	97.67	1.88M
August 04, 2025	97.13	97.88	97.88	97.96	97.01	1.94M
August 01, 2025	98.24	97.27	97.27	98.27	96.69	1.75M
July 31, 2025	98.82	96.92	96.92	99.04	96.81	1.6M
July 30, 2025	99.02	99.25	99.25	100.11	98.79	1.31M
July 29, 2025	98.63	99.25	99.25	99.3	97.76	1.67M
July 28, 2025	99.29	98.16	98.16	99.38	97.45	1.58M
July 25, 2025	99.84	100.04	100.04	100.19	99.36	1.5M
July 24, 2025	99.97	100.17	100.17	100.67	99.66	1.48M
July 23, 2025	99.11	99.85	99.85	100.23	99.11	1.63M
July 22, 2025	97.78	99.17	99.17	99.29	97.67	1.61M
July 21, 2025	96.78	97.61	97.61	97.92	96.72	1.18M
July 18, 2025	96.8	96.84	96.84	97.71	96.13	1.18M
July 17, 2025	95.5	96.13	96.13	96.28	95.14	1.7M
July 16, 2025	93.79	95.45	95.45	95.51	93.67	1.47M
July 15, 2025	95.34	93.55	93.55	95.34	93.52	1.15M
July 14, 2025	95.59	95.49	95.49	96	95.08	1.88M
July 11, 2025	95.1	95.52	95.52	95.72	94.43	1.22M
July 10, 2025	95.46	95.45	95.45	95.65	94.96	1.36M
July 09, 2025	96.34	95.86	95.86	96.43	94.41	2.03M
July 08, 2025	96.27	96	96	96.64	94.7	2.16M
July 07, 2025	96.57	96.82	96.82	97.23	96.12	2.21M
July 03, 2025	93.82	96.52	96.52	96.55	93.4	2.59M

Coca-Cola Europacific Partners PLC (CCEP) NASDAQ