Coca-Cola Europacific Par... (CCEP)
NASDAQ: CCEP
· Real-Time Price · USD
89.77
-0.93 (-1.03%)
At close: Aug 18, 2025, 3:59 PM
90.22
0.50%
After-hours: Aug 18, 2025, 07:53 PM EDT
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 90.94 | 91.24 | 89.69 | 89.78 | n/a | -1.01% | 1,500,486 |
| Aug 15, 2025 | 90.65 | 91.58 | 90.26 | 90.70 | 90.70 | 0.06% | 1,943,700 |
| Aug 14, 2025 | 91.61 | 91.99 | 90.30 | 90.65 | 90.65 | -1.42% | 1,805,600 |
| Aug 13, 2025 | 92.97 | 93.07 | 90.64 | 91.96 | 91.96 | -1.35% | 2,842,100 |
| Aug 12, 2025 | 94.81 | 95.01 | 93.07 | 93.22 | 93.22 | -1.36% | 1,619,844 |
| Aug 11, 2025 | 94.77 | 95.50 | 94.26 | 94.51 | 94.51 | -0.26% | 1,368,318 |
| Aug 8, 2025 | 93.32 | 94.79 | 93.32 | 94.76 | 94.76 | 1.65% | 1,508,200 |
| Aug 7, 2025 | 89.87 | 93.47 | 89.87 | 93.22 | 93.22 | 2.08% | 3,132,356 |
| Aug 6, 2025 | 91.01 | 92.43 | 88.79 | 91.32 | 91.32 | -7.13% | 4,346,046 |
| Aug 5, 2025 | 97.87 | 98.78 | 97.67 | 98.33 | 98.33 | 0.46% | 1,877,800 |
| Aug 4, 2025 | 97.13 | 97.96 | 97.01 | 97.88 | 97.88 | 0.63% | 1,944,800 |
| Aug 1, 2025 | 98.24 | 98.27 | 96.69 | 97.27 | 97.27 | 0.36% | 1,751,700 |
| Jul 31, 2025 | 98.82 | 99.04 | 96.81 | 96.92 | 96.92 | -2.35% | 1,597,000 |
| Jul 30, 2025 | 99.02 | 100.11 | 98.79 | 99.25 | 99.25 | 0.00% | 1,307,115 |
| Jul 29, 2025 | 98.63 | 99.30 | 97.76 | 99.25 | 99.25 | 1.11% | 1,672,200 |
| Jul 28, 2025 | 99.29 | 99.38 | 97.45 | 98.16 | 98.16 | -1.88% | 1,584,020 |
| Jul 25, 2025 | 99.84 | 100.19 | 99.36 | 100.04 | 100.04 | -0.13% | 1,501,700 |
| Jul 24, 2025 | 99.97 | 100.67 | 99.66 | 100.17 | 100.17 | 0.32% | 1,484,477 |
| Jul 23, 2025 | 99.11 | 100.23 | 99.11 | 99.85 | 99.85 | 0.69% | 1,631,200 |
| Jul 22, 2025 | 97.78 | 99.29 | 97.67 | 99.17 | 99.17 | 1.60% | 1,614,700 |