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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.78	90.77	90.77	92.1	90.4	1.03M
December 03, 2025	92.79	91.64	91.64	93.45	91.16	1.45M
December 02, 2025	92.28	92.45	92.45	92.73	91.7	1.07M
December 01, 2025	91.99	92.33	92.33	92.62	91.68	1.33M
November 28, 2025	91.31	91.69	91.69	92.14	91.11	788,800
November 26, 2025	91.29	91.28	91.28	91.61	91.09	1.19M
November 25, 2025	90.12	91.26	91.26	91.5	90.12	1.14M
November 24, 2025	90.62	89.78	89.78	90.64	88.94	4.56M
November 21, 2025	89.81	90.93	90.93	91.94	89.63	1.42M
November 20, 2025	89.35	89.19	89.19	89.87	88.68	1.38M
November 19, 2025	90.04	89.44	89.44	90.15	89.23	1.75M
November 18, 2025	90.15	90.25	90.25	90.64	89.27	1.59M
November 17, 2025	90.09	90	90	91.02	89.62	1.36M
November 14, 2025	90.22	90.36	90.36	91.47	89.85	1.42M
November 13, 2025	92.97	91.65	90.22	93.36	91.56	2.01M
November 12, 2025	93.23	93.3	91.84	94.15	92.76	1.32M
November 11, 2025	92.3	93.16	91.71	93.36	91.79	1.43M
November 10, 2025	91.04	91.25	89.83	91.57	89.6	1.87M
November 07, 2025	89.72	91.41	91.41	91.7	89.59	2.38M
November 06, 2025	87.26	88.82	88.82	88.91	86.74	2.26M
November 05, 2025	89.29	88.19	88.19	90.17	87.73	2.94M
November 04, 2025	86.87	86.96	86.96	87.31	85.72	2.46M
November 03, 2025	87.96	86.2	86.2	88	86.13	3.29M
October 31, 2025	88.19	88.83	88.83	89.65	87.76	1.42M
October 30, 2025	88.62	88.95	88.95	89.85	88.59	1.71M
October 29, 2025	90.94	88.62	88.62	91.2	88.3	1.29M
October 28, 2025	91.36	91.89	91.89	92.65	91.05	1.08M
October 27, 2025	91.74	91.53	91.53	91.78	90.91	1.26M
October 24, 2025	91.04	91.45	91.45	91.73	90.95	1.16M
October 23, 2025	92.51	91.29	91.29	93.03	91.23	1.26M
October 22, 2025	91.96	92.52	92.52	92.92	91.38	1.39M
October 21, 2025	90.82	91.78	91.78	91.94	89.95	1.59M
October 20, 2025	90.57	90.78	90.78	91.01	89.75	1.19M
October 17, 2025	89.76	90.54	90.54	91.2	89.33	1.97M
October 16, 2025	89.64	89.28	89.28	90	88.31	1.99M
October 15, 2025	89.61	88.78	88.78	89.96	88.65	1.59M
October 14, 2025	87.86	89.8	89.8	89.88	87.59	1.51M
October 13, 2025	88.28	87.89	87.89	89.38	87.68	1.57M
October 10, 2025	88.41	87.9	87.9	88.74	87.58	1.97M
October 09, 2025	87.53	87.63	87.63	88.19	87.15	1.69M
October 08, 2025	88.34	87.21	87.21	88.46	86.9	1.97M
October 07, 2025	87.29	88.16	88.16	88.56	86.64	1.91M
October 06, 2025	87	87.65	87.65	88.68	86.76	1.87M
October 03, 2025	87.76	87.77	87.77	88.65	86.72	2.01M
October 02, 2025	89.51	87.83	87.83	89.63	87.12	2.5M
October 01, 2025	90.71	90.02	90.02	91.57	89.98	2.15M
September 30, 2025	89.82	90.41	90.41	91.33	89.79	1.84M
September 29, 2025	88.95	89.59	89.59	89.75	88.52	2.13M
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

Coca-Cola Europacific Partners PLC (CCEP) NASDAQ