Dark

CCEP
Coca-Cola Europacific Partners plc
stock NASDAQ

Market Open

Sep 30, 2026 3:00:52 PM EDT

101.76USD-0.518%(-0.53)513,883

101.74Bid 101.82Ask 0.08Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

102.94USD+0.635%(+0.65)2,123

After-hours

Sep 29, 2026 4:16:30 PM EDT

102.27USD-0.033%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	103.0000	103.0600	101.5700	101.7600	-0.518%	513,883	0.000%
2026-09-29	101.4000	102.6800	101.2800	102.2900	-0.564%	1,258,607	-0.518%
2026-09-28	100.9700	103.0400	100.8400	102.8700	+1.121%	1,557,821	-1.079%
2026-09-25	100.1900	102.2500	99.8400	101.7300	+1.416%	1,301,625	+0.029%
2026-09-24	100.6850	101.3700	100.0500	100.3100	+0.622%	1,657,723	+1.446%
2026-09-23	101.8700	102.4500	99.0000	99.6900	-2.561%	1,998,880	+2.076%
2026-09-22	101.7100	102.8050	101.3800	102.3100	+1.771%	1,946,420	-0.538%
2026-09-21	99.7700	101.0700	99.4125	100.5300	+0.762%	1,490,167	+1.224%
2026-09-18	99.7350	100.6800	99.3600	99.7700	-0.707%	4,908,136	+1.995%
2026-09-17	103.3200	103.6200	100.1400	100.4800	-2.190%	3,065,230	+1.274%
2026-09-16	103.3200	103.7900	102.5000	102.7300	-0.272%	2,378,465	-0.944%
2026-09-15	103.7700	104.0000	102.8900	103.0100	-1.586%	1,219,212	-1.213%
2026-09-14	104.7850	105.2000	104.3600	104.6700	+1.849%	1,133,954	-2.780%
2026-09-11	104.2400	104.4700	102.4500	102.7700	-0.107%	1,347,437	-0.983%
2026-09-10	103.8000	105.0250	102.8400	102.8800	-0.905%	1,853,809	-1.089%
2026-09-09	105.7400	105.9550	103.6400	103.8200	-2.562%	1,312,634	-1.984%
2026-09-08	105.5000	107.6600	105.5000	106.5500	+0.747%	1,595,514	-4.496%
2026-09-04	107.5800	107.6100	105.5800	105.7600	-3.106%	2,277,410	-3.782%
2026-09-03	107.9200	109.2800	107.8200	109.1500	+1.271%	955,165	-6.770%
2026-09-02	107.9500	108.3900	107.0500	107.7800	+0.167%	1,325,913	-5.585%
2026-09-01	108.0600	108.6100	107.1300	107.6000	-0.389%	1,326,231	-5.428%
2026-08-31	109.0300	109.0500	107.7951	108.0200	-0.990%	1,520,934	-5.795%
2026-08-28	108.1500	109.1500	108.0800	109.1000	+1.659%	1,099,339	-6.728%
2026-08-27	107.4700	107.8225	106.7100	107.3200	-1.532%	1,052,417	-5.181%
2026-08-26	110.4600	110.5400	108.8275	108.9900	-0.783%	1,299,577	-6.634%
2026-08-25	109.8500	110.2750	109.3900	109.8500	-0.245%	1,336,621	-7.365%
2026-08-24	109.2100	110.5700	109.1300	110.1200	+1.963%	1,903,625	-7.592%
2026-08-21	107.3500	108.6200	107.1719	108.0000	+1.076%	1,011,965	-5.778%
2026-08-20	106.4900	107.8300	106.3850	106.8500	+0.159%	1,312,040	-4.764%
2026-08-19	107.8800	108.6100	106.5150	106.6800	-0.763%	2,066,563	-4.612%
2026-08-18	106.8100	108.2500	106.5350	107.5000	+1.828%	1,715,629	-5.340%
2026-08-17	106.7400	106.8400	105.2350	105.5700	-1.923%	1,609,770	-3.609%
2026-08-14	107.1100	108.1800	107.1100	107.6400	+0.149%	1,280,389	-5.463%
2026-08-13	106.8200	107.5900	106.7100	107.4800	+0.374%	2,237,203	-5.322%
2026-08-12	106.2250	107.6200	105.7900	107.0800	+0.535%	2,179,226	-4.968%
2026-08-11	105.4400	106.5400	104.5700	106.5100	+0.453%	1,946,656	-4.460%
2026-08-10	106.6500	107.9100	105.3300	106.0300	-2.087%	1,495,276	-4.027%
2026-08-07	107.8380	108.4500	107.1450	108.2900	+0.037%	1,207,217	-6.030%
2026-08-06	109.7500	110.1550	107.3750	108.2500	-0.304%	1,611,243	-5.995%
2026-08-05	107.4400	108.7400	106.6800	108.5800	+2.308%	2,155,124	-6.281%
2026-08-04	104.9600	106.6750	102.5900	106.1300	-1.904%	3,583,506	-4.118%
2026-08-03	110.0700	110.8200	107.2700	108.1900	-1.160%	2,366,786	-5.943%
2026-07-31	110.5950	110.8100	109.1500	109.4600	-2.014%	2,653,252	-7.035%
2026-07-30	110.6400	111.8600	110.2900	111.7100	+0.549%	2,328,886	-8.907%
2026-07-29	110.7500	111.7550	110.3500	111.1000	-0.314%	3,642,224	-8.407%
2026-07-28	111.5150	113.6700	110.3350	111.4500	+2.530%	2,615,215	-8.694%
2026-07-27	105.5100	108.8500	105.5100	108.7000	+3.415%	1,716,316	-6.385%
2026-07-24	104.1200	105.4300	104.1200	105.1100	+1.438%	1,313,063	-3.187%
2026-07-23	103.6550	104.6800	102.9400	103.6200	-2.134%	2,169,323	-1.795%
2026-07-22	107.1650	107.4100	105.4300	105.8800	+0.656%	1,831,387	-3.891%
2026-07-21	105.6600	106.2400	105.0700	105.1900	-0.895%	1,753,485	-3.261%
2026-07-20	104.5100	106.3400	104.4325	106.1400	+0.913%	1,577,410	-4.127%
2026-07-17	106.8300	107.4400	103.7500	105.1800	-0.820%	1,730,954	-3.252%
2026-07-16	104.6900	106.8100	102.6100	106.0500	+1.493%	2,802,699	-4.045%
2026-07-15	105.0800	105.9150	104.0350	104.4900	-0.957%	1,031,607	-2.613%
2026-07-14	106.0900	107.0850	105.2800	105.5000	-0.472%	1,151,435	-3.545%
2026-07-13	105.8800	107.4300	105.5300	106.0000	+0.151%	1,377,882	-4.000%
2026-07-10	104.9200	106.6000	104.9200	105.8400	+0.714%	1,285,627	-3.855%
2026-07-09	104.5900	105.2800	104.1500	105.0900	-0.322%	2,053,144	-3.169%
2026-07-08	107.0600	107.2900	105.3100	105.4300	-1.005%	1,634,328	-3.481%
2026-07-07	108.7400	109.5000	106.0500	106.5000	-0.439%	1,659,726	-4.451%
2026-07-06	106.2050	107.2300	105.4450	106.9700	+0.338%	2,020,523	-4.871%
2026-07-02	107.3450	108.0700	106.2000	106.6100	+0.481%	2,633,835	-4.549%
2026-07-01	104.0200	106.4850	103.7600	106.1000	+6.026%	2,909,472	-4.090%
2026-06-30	100.9350	101.4650	99.5000	100.0700	-1.292%	2,335,584	+1.689%
2026-06-29	101.3800	102.7300	100.2100	101.3800	-0.207%	1,942,478	+0.375%
2026-06-26	100.1000	101.8800	99.9300	101.5900	+1.998%	2,333,576	+0.167%
2026-06-25	98.8600	100.7200	98.8600	99.6000	+0.810%	1,727,166	+2.169%
2026-06-24	98.9400	99.8500	98.5800	98.8000	+1.053%	2,169,511	+2.996%
2026-06-23	98.6600	98.7400	97.0275	97.7700	+0.815%	1,969,694	+4.081%
2026-06-22	96.2500	98.0700	95.9600	96.9800	+0.052%	1,457,156	+4.929%
2026-06-18	97.3300	97.8300	96.6900	96.9300	-0.196%	3,018,440	+4.983%
2026-06-17	98.5500	99.0800	96.6200	97.1200	-2.136%	1,701,108	+4.778%
2026-06-16	99.7000	100.4223	98.7200	99.2400	-0.171%	1,680,788	+2.539%
2026-06-15	99.3400	100.1500	98.9200	99.4100	+0.070%	1,558,708	+2.364%
2026-06-12	99.0600	99.6450	97.9000	99.3400	+1.689%	1,439,753	+2.436%
2026-06-11	97.5400	98.4500	97.1200	97.6900	+0.185%	2,109,489	+4.166%
2026-06-10	97.1700	98.8800	96.9100	97.5100	+0.661%	1,832,260	+4.359%
2026-06-09	96.2300	97.8941	95.9000	96.8700	+1.701%	1,876,776	+5.048%
2026-06-08	94.5050	95.4750	94.4000	95.2500	+0.538%	2,372,268	+6.835%
2026-06-05	92.9300	95.5300	92.6300	94.7400	+2.956%	3,254,424	+7.410%
2026-06-04	94.1100	94.8000	91.9800	92.0200	-0.422%	3,361,643	+10.585%
2026-06-03	90.4800	92.8650	90.3150	92.4100	+1.549%	2,313,117	+10.118%
2026-06-02	89.5800	91.5700	89.4200	91.0000	+1.461%	1,432,373	+11.824%
2026-06-01	89.5200	90.4600	89.2400	89.6900	-1.103%	1,851,505	+13.457%
2026-05-29	91.7100	92.0600	90.5200	90.6900	-1.734%	2,679,442	+12.206%
2026-05-28	93.9500	94.1800	92.2500	92.2900	-2.545%	1,959,030	+10.261%
2026-05-27	94.4750	95.5000	94.1500	94.7000	+1.381%	1,867,090	+7.455%
2026-05-26	94.2100	94.5800	92.5501	93.4100	-0.754%	1,597,979	+8.939%
2026-05-22	93.9100	94.3800	93.0300	94.1200	-0.032%	1,470,851	+8.117%
2026-05-21	93.1200	94.6650	91.9250	94.1500	+0.933%	2,343,318	+8.083%
2026-05-20	91.7600	93.9200	91.2500	93.2800	+1.546%	1,411,443	+9.091%
2026-05-19	92.2100	92.8900	91.0800	91.8600	-0.595%	1,820,048	+10.777%
2026-05-18	90.0400	92.5300	89.9400	92.4100	+3.413%	2,518,157	+10.118%
2026-05-15	90.2950	90.3600	89.3000	89.3600	-1.618%	1,367,750	+13.876%
2026-05-14	91.6200	92.6900	90.6000	90.8300	-0.645%	1,021,794	+12.033%
2026-05-13	92.0000	92.9800	91.0300	91.4200	-1.614%	2,458,979	+11.310%
2026-05-12	93.6500	94.1600	92.2300	92.9200	-0.567%	1,575,822	+9.514%
2026-05-11	93.9800	94.2300	92.4400	93.4500	-1.184%	1,824,027	+8.892%
2026-05-08	94.3800	95.3150	93.5700	94.5700	+1.144%	1,960,199	+7.603%
2026-05-07	94.5400	94.6900	93.0900	93.5000	-1.682%	1,894,505	+8.834%
2026-05-06	95.1700	96.3400	95.0200	95.1000	+1.668%	1,630,698	+7.003%
2026-05-05	92.2600	94.5500	91.7750	93.5400	+1.354%	1,152,812	+8.788%
2026-05-04	93.4400	93.9300	91.6900	92.2900	-2.007%	872,819	+10.261%
2026-05-01	94.5700	95.9850	94.0300	94.1800	-0.412%	848,193	+8.048%
2026-04-30	94.6200	95.6950	94.3300	94.5700	+0.875%	1,574,378	+7.603%
2026-04-29	96.3500	96.5400	93.1400	93.7500	-3.589%	1,872,802	+8.544%
2026-04-28	99.9200	100.1200	96.7100	97.2400	+1.134%	2,510,795	+4.648%
2026-04-27	97.8200	98.1900	96.0700	96.1500	-1.948%	1,585,131	+5.835%
2026-04-24	97.3100	98.3800	97.1700	98.0600	+0.750%	1,819,326	+3.773%
2026-04-23	96.9400	97.5800	96.4900	97.3300	+1.185%	1,536,251	+4.552%
2026-04-22	96.2900	97.0500	96.0850	96.1900	+0.323%	1,616,481	+5.791%
2026-04-21	96.9000	96.9350	95.5500	95.8800	-1.459%	1,765,128	+6.133%
2026-04-20	98.6200	98.9050	97.1000	97.3000	-1.518%	930,653	+4.584%
2026-04-17	97.7500	99.3200	97.3650	98.8000	+2.087%	1,786,554	+2.996%
2026-04-16	95.8500	97.9800	95.8200	96.7800	+0.634%	1,428,637	+5.146%
2026-04-15	96.2800	96.6100	95.5600	96.1700	-0.270%	1,731,787	+5.813%
2026-04-14	96.7700	98.3600	96.4000	96.4300	-0.792%	1,758,778	+5.527%
2026-04-13	97.2800	97.3600	96.2000	97.2000	-0.236%	1,567,105	+4.691%
2026-04-10	98.1850	98.4200	97.0000	97.4300	-0.490%	1,526,943	+4.444%
2026-04-09	96.4600	99.1000	96.0500	97.9100	+0.503%	1,772,556	+3.932%
2026-04-08	95.2050	97.9600	94.7600	97.4200	+4.618%	3,115,210	+4.455%
2026-04-07	92.9100	93.9900	92.5860	93.1200	-0.172%	1,280,043	+9.278%
2026-04-06	91.6700	93.7350	91.6700	93.2800	+0.865%	1,603,168	+9.091%
2026-04-02	92.0500	92.9300	91.6300	92.4800	0.000%	1,526,162	+10.035%
2026-04-01	90.6000	92.6900	89.9250	92.4800	+1.996%	2,038,479	+10.035%
2026-03-31	91.7100	91.7900	89.7200	90.6700	-0.505%	2,794,532	+12.231%
2026-03-30	92.1000	92.2100	90.0700	91.1300	-0.557%	3,088,910	+11.665%
2026-03-27	92.7900	93.2500	91.5500	91.6400	-1.239%	1,754,177	+11.043%
2026-03-26	92.9300	94.5800	92.6100	92.7900	-0.472%	2,093,224	+9.667%
2026-03-25	92.5400	93.8100	92.2500	93.2300	+1.062%	2,039,343	+9.149%
2026-03-24	92.3300	93.5300	92.0700	92.2500	-0.367%	1,526,681	+10.309%
2026-03-23	94.0900	94.5400	92.2100	92.5900	+1.059%	2,992,069	+9.904%
2026-03-20	94.9300	95.3900	91.1600	91.6200	-3.263%	4,545,861	+11.067%
2026-03-19	96.0800	96.7200	94.1000	94.7100	-1.426%	2,587,840	+7.444%
2026-03-18	100.0100	100.0100	95.9100	96.0800	-4.654%	2,005,872	+5.912%
2026-03-17	101.3600	101.9800	100.6000	100.7700	+0.159%	1,069,116	+0.982%
2026-03-16	102.0100	102.3600	100.4145	100.6100	+0.149%	1,390,540	+1.143%
2026-03-13	101.3800	102.1000	100.2300	100.4600	-0.761%	1,607,960	+1.294%
2026-03-12	100.5200	102.1600	100.3750	101.2300	+0.099%	1,593,707	+0.524%
2026-03-11	101.5100	101.5100	99.4400	101.1300	-0.580%	1,079,243	+0.623%
2026-03-10	101.4350	103.0600	101.1700	101.7200	+0.118%	1,422,689	+0.039%
2026-03-09	99.6250	101.9600	99.2000	101.6000	+1.377%	1,249,679	+0.157%
2026-03-06	101.3600	101.3900	99.6850	100.2200	-1.436%	1,649,334	+1.537%
2026-03-05	104.0000	104.0000	101.4800	101.6800	-2.726%	2,215,628	+0.079%
2026-03-04	105.4300	105.4300	103.0000	104.5300	-0.665%	2,539,295	-2.650%
2026-03-03	106.2600	106.8200	104.2700	105.2300	-2.682%	1,898,854	-3.298%
2026-03-02	110.3400	110.7700	108.0600	108.1300	-2.083%	1,822,959	-5.891%
2026-02-27	108.9400	110.9000	108.8850	110.4300	+1.920%	1,982,288	-7.851%
2026-02-26	108.6600	109.3600	107.4050	108.3500	+0.102%	2,128,593	-6.082%
2026-02-25	107.2300	108.3400	106.8700	108.2400	+0.455%	1,339,952	-5.987%
2026-02-24	107.7600	108.2800	107.3100	107.7500	+0.242%	1,911,899	-5.559%
2026-02-23	106.1200	107.9000	105.9900	107.4900	+1.693%	1,714,335	-5.331%
2026-02-20	104.8000	105.9350	104.5100	105.7000	+0.955%	1,645,725	-3.728%
2026-02-19	105.0100	106.0450	104.2000	104.7000	+0.029%	2,148,112	-2.808%
2026-02-18	103.9900	105.4400	103.3700	104.6700	+0.191%	1,977,439	-2.780%
2026-02-17	103.5900	104.7100	99.8400	104.4700	+4.984%	3,331,584	-2.594%
2026-02-13	98.7400	100.2800	98.2700	99.5100	+0.464%	3,502,630	+2.261%
2026-02-12	98.0550	99.9800	97.7000	99.0500	+1.454%	2,341,556	+2.736%
2026-02-11	96.3000	97.9400	96.0000	97.6300	+1.508%	2,225,115	+4.230%
2026-02-10	96.0500	96.7800	95.2550	96.1800	-0.486%	1,583,145	+5.802%
2026-02-09	97.0700	97.7200	95.7200	96.6500	-0.933%	1,306,258	+5.287%
2026-02-06	95.9200	97.6600	95.8950	97.5600	+1.710%	1,895,395	+4.305%
2026-02-05	95.7500	96.3000	94.7300	95.9200	+1.128%	1,637,188	+6.088%
2026-02-04	93.7400	96.1400	93.7400	94.8500	+2.674%	2,509,368	+7.285%
2026-02-03	91.2400	93.8500	91.1100	92.3800	+0.195%	2,225,629	+10.154%
2026-02-02	92.4200	92.8000	91.5050	92.2000	+0.545%	1,072,342	+10.369%
2026-01-30	91.0700	91.8000	90.5700	91.7000	+0.526%	1,629,027	+10.971%
2026-01-29	91.2300	92.2200	90.5900	91.2200	+0.209%	1,206,530	+11.554%
2026-01-28	90.5700	91.7600	90.5700	91.0300	+0.286%	1,211,826	+11.787%
2026-01-27	89.4700	90.9400	89.1450	90.7700	+1.362%	970,383	+12.108%
2026-01-26	90.4100	90.8800	89.5000	89.5500	-0.334%	765,161	+13.635%
2026-01-23	89.0300	89.8800	88.7025	89.8500	+0.223%	836,573	+13.255%
2026-01-22	89.3300	90.2400	89.1650	89.6500	+0.112%	1,118,354	+13.508%
2026-01-21	90.5900	90.9500	88.9800	89.5500	-0.820%	1,733,150	+13.635%
2026-01-20	88.2100	90.7800	88.0100	90.2900	+1.120%	2,309,963	+12.704%
2026-01-16	89.2800	89.3500	88.4500	89.2900	+0.056%	1,970,483	+13.966%
2026-01-15	89.0600	89.6800	88.5500	89.2400	+0.450%	1,365,111	+14.030%
2026-01-14	88.2550	89.3900	87.9100	88.8400	-0.704%	2,861,055	+14.543%
2026-01-13	87.9300	89.5400	87.1100	89.4700	+1.798%	1,740,278	+13.736%
2026-01-12	89.1500	89.2900	87.4700	87.8900	-0.958%	1,525,689	+15.781%
2026-01-09	88.1400	89.2000	88.0100	88.7400	+0.681%	1,195,614	+14.672%
2026-01-08	84.9400	88.3150	84.8100	88.1400	+3.172%	2,016,562	+15.453%
2026-01-07	85.5200	85.8600	84.6550	85.4300	-0.327%	2,203,461	+19.115%
2026-01-06	86.7600	87.0000	85.4300	85.7100	-2.113%	1,818,304	+18.726%
2026-01-05	87.8900	88.2550	86.4200	87.5600	-0.737%	1,392,307	+16.217%
2026-01-02	90.6400	90.6500	88.0000	88.2100	-2.745%	1,984,747	+15.361%
2025-12-31	91.6000	91.7300	90.3200	90.7000	-0.983%	965,537	+12.194%
2025-12-30	91.4900	91.8000	91.3600	91.6000	-0.142%	640,649	+11.092%
2025-12-29	91.8700	92.1400	91.4500	91.7300	+0.044%	881,843	+10.934%
2025-12-26	91.5900	91.8700	91.3100	91.6900	+0.175%	407,709	+10.983%
2025-12-24	91.7900	91.8950	91.2300	91.5300	-0.044%	290,236	+11.177%
2025-12-23	91.3100	91.7600	91.2000	91.5700	+0.219%	925,058	+11.128%
2025-12-22	91.9200	92.3950	91.0950	91.3700	-0.836%	1,057,650	+11.371%
2025-12-19	91.5000	93.4150	91.1900	92.1400	+0.513%	4,723,551	+10.441%
2025-12-18	91.8600	92.4000	91.4500	91.6700	-0.542%	1,822,278	+11.007%
2025-12-17	92.7300	93.1900	92.1300	92.1700	+0.065%	1,489,706	+10.405%
2025-12-16	91.7700	92.5150	91.2450	92.1100	+0.185%	1,226,298	+10.477%
2025-12-15	91.4900	92.0800	91.0300	91.9400	+1.256%	1,628,821	+10.681%
2025-12-12	89.2900	91.1100	89.1700	90.8000	+1.874%	1,052,123	+12.070%
2025-12-11	90.8700	90.9300	88.9500	89.1300	-0.967%	1,278,538	+14.170%
2025-12-10	90.0600	90.3500	89.3000	90.0000	+0.056%	1,239,398	+13.067%
2025-12-09	90.4500	91.7900	89.8400	89.9500	+0.100%	1,202,727	+13.130%
2025-12-08	90.3200	90.6100	89.4400	89.8600	-0.871%	1,020,976	+13.243%
2025-12-05	90.5100	91.3000	90.3600	90.6500	-0.132%	870,200	+12.256%
2025-12-04	91.7700	92.1000	90.4100	90.7700	-0.949%	1,155,465	+12.108%
2025-12-03	92.7900	93.4450	91.1600	91.6400	-0.876%	1,448,122	+11.043%
2025-12-02	92.2750	92.7300	91.6950	92.4500	+0.130%	1,070,371	+10.070%
2025-12-01	91.9900	92.6200	91.6800	92.3300	+0.698%	1,327,981	+10.213%
2025-11-28	91.3100	92.1400	91.1100	91.6900	+0.449%	788,799	+10.983%
2025-11-26	91.2900	91.6100	91.0900	91.2800	+0.022%	1,190,894	+11.481%
2025-11-25	90.1200	91.5000	90.1200	91.2600	+1.648%	1,139,708	+11.506%
2025-11-24	90.5400	90.7200	88.9400	89.7800	-1.265%	6,191,182	+13.344%
2025-11-21	89.8100	91.9400	89.6300	90.9300	+1.951%	1,416,658	+11.910%
2025-11-20	89.3500	89.8700	88.6800	89.1900	-0.280%	1,381,140	+14.094%
2025-11-19	90.0400	90.1500	89.2300	89.4400	-0.898%	1,753,455	+13.775%
2025-11-18	90.1500	90.6400	89.2700	90.2500	+0.278%	1,588,059	+12.753%
2025-11-17	90.0900	91.0200	89.6200	90.0000	-0.398%	1,363,357	+13.067%
2025-11-14	90.2200	91.4650	89.8450	90.3600	-1.408%	1,424,378	+12.616%
2025-11-13	92.9700	93.3600	91.5600	91.6500	-1.768%	2,013,252	+11.031%
2025-11-12	93.2300	94.1500	92.7600	93.3000	+0.150%	1,320,397	+9.068%
2025-11-11	92.3000	93.3600	91.7900	93.1600	+2.093%	1,432,060	+9.231%
2025-11-10	91.0400	91.5650	89.6000	91.2500	-0.175%	1,871,682	+11.518%
2025-11-07	89.7150	91.7000	89.5850	91.4100	+2.916%	2,381,780	+11.323%
2025-11-06	87.2600	88.9100	86.7400	88.8200	+0.714%	2,262,985	+14.569%
2025-11-05	89.2900	90.1700	87.7300	88.1900	+1.414%	2,942,971	+15.387%
2025-11-04	86.8700	87.3100	85.7200	86.9600	+0.882%	2,463,816	+17.019%
2025-11-03	87.9600	88.0000	86.1300	86.2000	-2.961%	3,291,147	+18.051%
2025-10-31	88.1900	89.6500	87.7600	88.8300	-0.135%	1,420,618	+14.556%
2025-10-30	88.6200	89.8500	88.5900	88.9500	+0.372%	1,706,098	+14.401%
2025-10-29	90.9400	91.2000	88.2950	88.6200	-3.559%	1,293,850	+14.827%
2025-10-28	91.3600	92.6500	91.0450	91.8900	+0.393%	1,080,864	+10.741%
2025-10-27	91.7400	91.7800	90.9100	91.5300	+0.087%	1,258,495	+11.177%
2025-10-24	91.0400	91.7250	90.9500	91.4500	+0.175%	1,163,396	+11.274%
2025-10-23	92.5050	93.0300	91.2300	91.2900	-1.329%	1,262,556	+11.469%
2025-10-22	91.9600	92.9200	91.3800	92.5200	+0.806%	1,387,652	+9.987%
2025-10-21	90.8200	91.9400	89.9500	91.7800	+1.102%	1,594,406	+10.874%
2025-10-20	90.5700	91.0100	89.7500	90.7800	+0.265%	1,192,612	+12.095%
2025-10-17	89.7600	91.1950	89.3300	90.5400	+1.411%	1,973,634	+12.392%
2025-10-16	89.6400	90.0000	88.3100	89.2800	+0.563%	1,990,088	+13.978%
2025-10-15	89.6100	89.9600	88.6500	88.7800	-1.136%	1,590,087	+14.620%
2025-10-14	87.8600	89.8800	87.5900	89.8000	+2.173%	1,507,621	+13.318%
2025-10-13	88.2800	89.3800	87.6800	87.8900	-0.011%	1,569,361	+15.781%
2025-10-10	88.4100	88.7400	87.5800	87.9000	+0.308%	1,967,561	+15.768%
2025-10-09	87.5300	88.1900	87.1500	87.6300	+0.482%	1,689,004	+16.125%
2025-10-08	88.3400	88.4600	86.9000	87.2100	-1.078%	1,973,377	+16.684%
2025-10-07	87.2900	88.5600	86.6350	88.1600	+0.582%	1,913,900	+15.426%
2025-10-06	87.0000	88.6800	86.7600	87.6500	-0.137%	1,865,233	+16.098%
2025-10-03	87.7600	88.6500	86.7200	87.7700	-0.068%	2,009,968	+15.939%
2025-10-02	89.5100	89.6300	87.1200	87.8300	-2.433%	2,501,891	+15.860%
2025-10-01	90.7100	91.5700	89.9800	90.0200	-0.431%	2,147,083	+13.042%
2025-09-30	89.8150	91.3300	89.7900	90.4100	+0.915%	1,844,486	+12.554%
2025-09-29	88.9500	89.7500	88.5150	89.5900	+0.078%	2,129,027	+13.584%
2025-09-26	89.4100	89.7700	88.3000	89.5200	+0.101%	2,115,033	+13.673%
2025-09-25	89.8300	90.2450	88.9100	89.4300	-0.368%	1,197,671	+13.787%
2025-09-24	89.1400	90.2200	89.1050	89.7600	+0.425%	1,104,118	+13.369%
2025-09-23	88.0900	89.5000	87.9800	89.3800	+0.937%	1,500,642	+13.851%
2025-09-22	89.2400	89.3400	88.1100	88.5500	-1.545%	1,085,251	+14.918%
2025-09-19	89.5800	90.1800	89.2200	89.9400	+0.931%	2,495,906	+13.142%
2025-09-18	90.1800	90.7200	89.0750	89.1100	-1.558%	1,278,614	+14.196%
2025-09-17	89.4100	90.7100	89.2400	90.5200	+1.983%	1,706,312	+12.417%
2025-09-16	88.2300	89.0200	87.6300	88.7600	+0.068%	1,686,712	+14.646%
2025-09-15	89.4900	89.8300	88.6500	88.7000	-1.126%	1,417,508	+14.724%
2025-09-12	90.1200	90.8600	89.1800	89.7100	-0.389%	1,128,912	+13.432%
2025-09-11	89.2000	90.7700	89.0500	90.0600	+1.396%	1,501,052	+12.991%
2025-09-10	90.8100	90.9650	88.3300	88.8200	-2.876%	2,160,987	+14.569%
2025-09-09	89.9500	92.4190	89.7050	91.4500	+1.487%	7,196,020	+11.274%
2025-09-08	88.7700	90.3000	87.7400	90.1100	+1.384%	3,232,639	+12.929%
2025-09-05	87.4300	88.9950	87.3900	88.8800	+1.670%	2,001,893	+14.491%
2025-09-04	87.3800	87.6200	86.8300	87.4200	+0.865%	1,469,137	+16.404%
2025-09-03	87.1950	87.5300	86.1000	86.6700	-0.869%	1,334,050	+17.411%
2025-09-02	87.8700	88.8100	86.8309	87.4300	-1.609%	2,667,548	+16.390%
2025-08-29	88.7700	89.3300	88.6200	88.8600	+0.034%	1,581,792	+14.517%
2025-08-28	88.3400	88.9050	87.8800	88.8300	+0.339%	1,374,065	+14.556%
2025-08-27	89.1100	89.1800	88.2000	88.5300	-0.840%	1,673,750	+14.944%
2025-08-26	89.4600	90.0900	89.0100	89.2800	-0.413%	3,003,449	+13.978%
2025-08-25	90.2200	90.5100	89.5700	89.6500	-0.764%	1,054,162	+13.508%
2025-08-22	91.3900	91.5750	90.1600	90.3400	-0.932%	1,827,266	+12.641%
2025-08-21	92.2500	92.3200	91.1300	91.1900	-1.416%	1,398,544	+11.591%
2025-08-20	91.1000	92.5680	91.1000	92.5000	+2.323%	1,623,518	+10.011%
2025-08-19	90.1300	90.4250	89.5300	90.4000	+0.691%	2,060,021	+12.566%
2025-08-18	90.9400	91.2400	89.6900	89.7800	-1.014%	1,500,797	+13.344%
2025-08-15	90.6500	91.5800	90.2600	90.7000	+0.055%	1,943,682	+12.194%
2025-08-14	91.6100	91.9900	90.3000	90.6500	-1.425%	1,805,600	+12.256%
2025-08-13	92.9700	93.0650	90.6400	91.9600	-1.352%	2,842,076	+10.657%
2025-08-12	94.8100	95.0100	93.0700	93.2200	-1.365%	1,619,844	+9.161%
2025-08-11	94.7700	95.5000	94.2600	94.5100	-0.264%	1,368,318	+7.671%
2025-08-08	93.3200	94.7900	93.3200	94.7600	+1.652%	1,508,180	+7.387%
2025-08-07	89.8700	93.4700	89.8700	93.2200	+2.081%	3,132,356	+9.161%
2025-08-06	91.0100	92.4250	88.7900	91.3200	-7.129%	4,346,046	+11.432%
2025-08-05	97.8700	98.7800	97.6700	98.3300	+0.460%	1,877,764	+3.488%
2025-08-04	97.1300	97.9600	97.0100	97.8800	+0.627%	1,944,770	+3.964%
2025-08-01	98.2400	98.2700	96.6900	97.2700	+0.361%	1,751,666	+4.616%
2025-07-31	98.8200	99.0400	96.8100	96.9200	-2.348%	1,596,984	+4.994%
2025-07-30	99.0200	100.1100	98.7900	99.2500	0.000%	1,307,115	+2.529%
2025-07-29	98.6300	99.3000	97.7600	99.2500	+1.110%	1,672,163	+2.529%
2025-07-28	99.2900	99.3800	97.4450	98.1600	-1.879%	1,584,020	+3.667%
2025-07-25	99.8400	100.1900	99.3600	100.0400	-0.130%	1,501,676	+1.719%
2025-07-24	99.9700	100.6700	99.6600	100.1700	+0.320%	1,484,477	+1.587%
2025-07-23	99.1100	100.2300	99.1100	99.8500	+0.686%	1,631,179	+1.913%
2025-07-22	97.7800	99.2900	97.6650	99.1700	+1.598%	1,614,694	+2.612%
2025-07-21	96.7800	97.9200	96.7200	97.6100	+0.795%	1,180,715	+4.252%
2025-07-18	96.8000	97.7100	96.1300	96.8400	+0.739%	1,182,834	+5.081%
2025-07-17	95.5000	96.2825	95.1400	96.1300	+0.712%	1,701,331	+5.857%
2025-07-16	93.7900	95.5100	93.6650	95.4500	+2.031%	1,466,217	+6.611%
2025-07-15	95.3400	95.3400	93.5200	93.5500	-2.032%	1,146,426	+8.776%
2025-07-14	95.5900	96.0000	95.0800	95.4900	-0.031%	1,883,369	+6.566%
2025-07-11	95.1000	95.7150	94.4250	95.5200	+0.073%	1,223,620	+6.533%
2025-07-10	95.4600	95.6500	94.9550	95.4500	-0.428%	1,358,371	+6.611%
2025-07-09	96.3400	96.4250	94.4125	95.8600	-0.146%	2,026,031	+6.155%
2025-07-08	96.2700	96.6400	94.7000	96.0000	-0.847%	2,162,609	+6.000%
2025-07-07	96.5700	97.2300	96.1200	96.8200	+0.311%	2,208,396	+5.102%
2025-07-03	93.8200	96.5500	93.4000	96.5200	+3.142%	2,593,818	+5.429%
2025-07-02	93.1400	94.0000	92.9800	93.5800	+0.440%	2,095,461	+8.741%
2025-07-01	92.8300	94.3500	92.8300	93.1700	+0.485%	2,007,372	+9.220%
2025-06-30	91.1000	92.8500	90.9800	92.7200	+1.778%	1,615,685	+9.750%
2025-06-27	91.3000	91.4150	90.6650	91.1000	-0.186%	1,897,867	+11.701%
2025-06-26	92.0600	92.6000	91.0800	91.2700	-0.317%	1,722,990	+11.493%
2025-06-25	92.1300	92.2800	91.1850	91.5600	-1.198%	1,774,008	+11.140%
2025-06-24	93.4700	93.5000	92.3050	92.6700	-0.344%	1,586,726	+9.809%
2025-06-23	92.5000	93.7200	92.1100	92.9900	+0.454%	1,926,760	+9.431%
2025-06-20	93.5700	94.6999	92.1900	92.5700	-0.151%	3,154,911	+9.928%
2025-06-18	92.3650	93.5300	92.3500	92.7100	+0.553%	1,249,148	+9.762%
2025-06-17	92.5100	93.1400	91.9400	92.2000	-0.636%	1,410,272	+10.369%
2025-06-16	93.5000	94.7400	92.5100	92.7900	-0.065%	1,827,896	+9.667%
2025-06-13	93.1900	93.7500	92.6900	92.8500	-0.727%	1,250,377	+9.596%
2025-06-12	93.2100	93.6100	92.6200	93.5300	+0.722%	1,514,739	+8.799%
2025-06-11	92.6600	93.2300	92.0600	92.8600	-0.032%	1,159,132	+9.584%
2025-06-10	92.1600	92.9600	91.9500	92.8900	+0.902%	1,149,143	+9.549%
2025-06-09	92.6100	92.8000	91.4750	92.0600	-1.340%	1,494,433	+10.537%
2025-06-06	92.0700	93.4850	92.0050	93.3100	+1.402%	1,415,164	+9.056%
2025-06-05	91.0700	92.3800	90.5000	92.0200	+1.154%	2,017,838	+10.585%
2025-06-04	91.1000	91.5000	90.4900	90.9700	+0.143%	1,417,214	+11.861%
2025-06-03	91.6500	91.8500	90.0100	90.8400	-0.786%	1,806,591	+12.021%
2025-06-02	91.3200	91.5700	90.0400	91.5600	-0.251%	1,701,017	+11.140%
2025-05-30	91.0000	92.7300	90.9050	91.7900	+1.258%	6,680,738	+10.862%
2025-05-29	89.5200	90.7400	88.7500	90.6500	+1.376%	1,367,406	+12.256%
2025-05-28	89.1000	89.7150	88.7450	89.4200	+0.710%	3,227,796	+13.800%
2025-05-27	90.8400	91.2000	88.6000	88.7900	-0.738%	2,660,158	+14.608%
2025-05-23	88.4500	89.6500	88.0600	89.4500	+0.971%	1,387,734	+13.762%
2025-05-22	88.7700	89.2700	88.3100	88.5900	-0.394%	1,138,683	+14.866%
2025-05-21	88.4900	89.1550	88.3200	88.9400	+0.429%	1,286,043	+14.414%
2025-05-20	88.6900	88.9500	88.1100	88.5600	-0.147%	1,054,402	+14.905%
2025-05-19	88.0100	89.1200	87.8350	88.6900	+0.442%	1,183,998	+14.737%
2025-05-16	86.8100	88.4400	86.0750	88.3000	+0.558%	1,662,575	+15.243%
2025-05-15	86.9100	88.1100	86.8900	87.8100	+1.374%	2,142,633	+15.887%
2025-05-14	87.1300	87.2700	85.6500	86.6200	-0.881%	1,910,090	+17.479%
2025-05-13	87.4000	88.1400	87.2800	87.3900	-0.319%	1,455,388	+16.444%
2025-05-12	88.8400	88.8650	86.8200	87.6700	-2.045%	1,632,019	+16.072%
2025-05-09	89.8000	90.0500	89.3450	89.5000	-0.312%	1,500,672	+13.698%
2025-05-08	91.0800	91.3700	89.7100	89.7800	-1.395%	1,515,595	+13.344%
2025-05-07	90.6250	91.3600	90.2300	91.0500	+0.597%	1,524,157	+11.763%
2025-05-06	90.5200	90.9200	89.7950	90.5100	+0.723%	1,766,392	+12.430%
2025-05-05	89.3600	90.0300	88.2900	89.8600	+0.167%	912,117	+13.243%
2025-05-02	90.6450	90.6500	89.6100	89.7100	+0.190%	1,704,270	+13.432%
2025-05-01	90.2700	90.2700	89.3100	89.5400	-1.322%	1,538,653	+13.648%
2025-04-30	89.7300	90.9200	88.8800	90.7400	+2.035%	2,047,036	+12.145%
2025-04-29	88.0600	89.0000	87.0600	88.9300	+1.034%	1,429,082	+14.427%
2025-04-28	87.9100	88.2500	87.3200	88.0200	+0.159%	1,665,177	+15.610%
2025-04-25	88.0400	88.4600	87.0600	87.8800	-0.306%	1,546,415	+15.794%
2025-04-24	89.4800	89.5500	88.0450	88.1500	-0.777%	1,871,341	+15.440%
2025-04-23	90.4700	90.4700	87.9500	88.8400	-2.062%	3,464,805	+14.543%
2025-04-22	89.6900	91.0400	89.6300	90.7100	+2.532%	1,769,155	+12.182%
2025-04-21	89.0200	89.3700	87.5600	88.4700	-0.941%	1,756,994	+15.022%
2025-04-17	88.0900	89.7599	88.0400	89.3100	+1.604%	1,472,082	+13.940%
2025-04-16	90.0700	90.6700	87.3900	87.9000	-0.476%	2,943,982	+15.768%
2025-04-15	88.2400	89.1700	88.0700	88.3200	+0.409%	1,788,394	+15.217%
2025-04-14	86.9100	88.1600	86.9000	87.9600	+1.570%	1,650,412	+15.689%
2025-04-11	86.5600	87.1500	85.6002	86.6000	+1.894%	2,756,288	+17.506%
2025-04-10	86.4600	86.5900	83.9500	84.9900	-0.118%	3,288,813	+19.732%

.dark-mode .cfjVTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfjVTB{ color: #333333; background-color: white; border: 2px solid #333333; }CCEPCoca-Cola Europacific Partners plcstock NASDAQ

CCEP
Coca-Cola Europacific Partners plc
stock NASDAQ