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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.8	105.7	105.7	105.95	104.51	1.54M
February 19, 2026	105.01	104.7	104.7	106.05	104.2	2.15M
February 18, 2026	103.99	104.67	104.67	105.44	103.37	1.98M
February 17, 2026	103.59	104.47	104.47	104.71	99.84	3.33M
February 13, 2026	98.74	99.51	99.51	100.28	98.27	3.35M
February 12, 2026	98.06	99.05	99.05	99.98	97.7	2.34M
February 11, 2026	96.3	97.63	97.63	97.94	96	2.23M
February 10, 2026	96.05	96.18	96.18	96.78	95.26	1.58M
February 09, 2026	97.07	96.65	96.65	97.72	95.72	1.31M
February 06, 2026	95.92	97.56	97.56	97.66	95.9	1.9M
February 05, 2026	95.75	95.92	95.92	96.3	94.73	1.64M
February 04, 2026	93.74	94.85	94.85	96.14	93.74	2.51M
February 03, 2026	91.24	92.38	92.38	93.85	91.11	2.23M
February 02, 2026	92.42	92.2	92.2	92.8	91.51	1.07M
January 30, 2026	91.07	91.7	91.7	91.8	90.57	1.63M
January 29, 2026	91.23	91.22	91.22	92.22	90.59	1.21M
January 28, 2026	90.57	91.03	91.03	91.76	90.57	1.21M
January 27, 2026	89.33	90.77	90.77	90.94	89.3	804,675
January 26, 2026	90.41	89.55	89.55	90.88	89.5	765,200
January 23, 2026	89.03	89.85	89.85	89.88	88.7	836,600
January 22, 2026	89.33	89.65	89.65	90.24	89.17	1.12M
January 21, 2026	90.59	89.55	89.55	90.95	88.98	1.73M
January 20, 2026	88.21	90.29	90.29	90.78	88.01	2.31M
January 16, 2026	89.28	89.29	89.29	89.35	88.45	1.97M
January 15, 2026	89.06	89.24	89.24	89.68	88.55	1.37M
January 14, 2026	88.26	88.84	88.84	89.39	87.91	2.86M
January 13, 2026	87.93	89.47	89.47	89.54	87.11	1.74M
January 12, 2026	89.15	87.89	87.89	89.29	87.47	1.53M
January 09, 2026	88.14	88.74	88.74	89.24	88.01	1.23M
January 08, 2026	84.94	88.14	88.14	88.32	84.81	1.95M
January 07, 2026	85.52	85.43	85.43	85.86	84.66	2.2M
January 06, 2026	86.76	85.71	85.71	87	85.43	1.82M
January 05, 2026	87.89	87.56	87.56	88.26	86.42	1.39M
January 02, 2026	90.64	88.21	88.21	90.65	88	1.99M
December 31, 2025	91.6	90.7	90.7	91.73	90.32	965,600
December 30, 2025	91.49	91.6	91.6	91.8	91.36	640,649
December 29, 2025	91.87	91.73	91.73	92.14	91.45	881,843
December 26, 2025	91.59	91.69	91.69	91.87	91.31	407,709
December 24, 2025	91.79	91.53	91.53	91.9	91.23	290,236
December 23, 2025	91.31	91.57	91.57	91.76	91.2	925,100
December 22, 2025	91.92	91.37	91.37	92.4	91.1	1.06M
December 19, 2025	91.5	92.14	92.14	93.42	91.19	4.66M
December 18, 2025	91.86	91.67	91.67	92.4	91.45	1.82M
December 17, 2025	92.73	92.17	92.17	93.19	92.13	1.49M
December 16, 2025	91.77	92.11	92.11	92.52	91.25	1.23M
December 15, 2025	91.49	91.94	91.94	92.08	91.03	1.63M
December 12, 2025	89.29	90.8	90.8	91.11	89.17	1.05M
December 11, 2025	90.87	89.13	89.13	90.93	88.95	1.28M
December 10, 2025	90.06	90	90	90.35	89.3	1.24M
December 09, 2025	90.35	89.95	89.95	91.79	89.93	860,154
December 08, 2025	90.32	89.86	89.86	90.61	89.44	1.02M
December 05, 2025	90.51	90.65	90.65	91.3	90.36	870,200
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

Coca-Cola Europacific Partners PLC (CCEP) NASDAQ