Coca-Cola Europacific Partners plc Ordinary Shares
CCEP · Nasdaq
CCEP · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $104.24 | $104.47 | $102.45 | $102.77 | -0.11% | 1.35M |
| Sep 10, 2026 | $103.80 | $105.03 | $102.84 | $102.88 | -0.91% | 1.85M |
| Sep 9, 2026 | $105.74 | $105.96 | $103.64 | $103.82 | -2.56% | 1.31M |
| Sep 8, 2026 | $105.50 | $107.66 | $105.50 | $106.55 | +0.75% | 1.60M |
| Sep 4, 2026 | $107.58 | $107.61 | $105.58 | $105.76 | -3.11% | 2.28M |
| Sep 3, 2026 | $107.92 | $109.28 | $107.82 | $109.15 | +1.27% | 955.16K |
| Sep 2, 2026 | $107.95 | $108.39 | $107.05 | $107.78 | +0.17% | 1.33M |
| Sep 1, 2026 | $108.06 | $108.61 | $107.13 | $107.60 | -0.39% | 1.33M |
| Aug 31, 2026 | $109.03 | $109.05 | $107.80 | $108.02 | -0.99% | 1.52M |
| Aug 28, 2026 | $108.15 | $109.15 | $108.08 | $109.10 | +1.66% | 1.10M |
| Aug 27, 2026 | $107.47 | $107.82 | $106.71 | $107.32 | -1.53% | 1.05M |
| Aug 26, 2026 | $110.46 | $110.54 | $108.83 | $108.99 | -0.78% | 1.30M |
| Aug 25, 2026 | $109.85 | $110.28 | $109.39 | $109.85 | -0.25% | 1.34M |
| Aug 24, 2026 | $109.21 | $110.57 | $109.13 | $110.12 | +1.96% | 1.90M |
| Aug 21, 2026 | $107.35 | $108.62 | $107.17 | $108.00 | +1.08% | 1.01M |
| Aug 20, 2026 | $106.49 | $107.83 | $106.39 | $106.85 | +0.16% | 1.31M |
| Aug 19, 2026 | $107.88 | $108.61 | $106.52 | $106.68 | -0.76% | 2.07M |
| Aug 18, 2026 | $106.81 | $108.25 | $106.54 | $107.50 | +1.83% | 1.72M |
| Aug 17, 2026 | $106.74 | $106.84 | $105.24 | $105.57 | -1.92% | 1.61M |
| Aug 14, 2026 | $107.11 | $108.18 | $107.11 | $107.64 | +0.15% | 1.28M |
| Aug 13, 2026 | $106.82 | $107.59 | $106.71 | $107.48 | +0.37% | 2.24M |
| Aug 12, 2026 | $106.23 | $107.62 | $105.79 | $107.08 | +0.54% | 2.18M |
| Aug 11, 2026 | $105.44 | $106.54 | $104.57 | $106.51 | +0.45% | 1.95M |
| Aug 10, 2026 | $106.65 | $107.91 | $105.33 | $106.03 | -2.09% | 1.50M |
| Aug 7, 2026 | $107.84 | $108.45 | $107.15 | $108.29 | +0.04% | 1.21M |
| Aug 6, 2026 | $109.75 | $110.16 | $107.38 | $108.25 | -0.30% | 1.61M |
| Aug 5, 2026 | $107.44 | $108.74 | $106.68 | $108.58 | +2.31% | 2.16M |
| Aug 4, 2026 | $104.96 | $106.68 | $102.59 | $106.13 | -1.90% | 3.58M |
| Aug 3, 2026 | $110.07 | $110.82 | $107.27 | $108.19 | -1.16% | 2.37M |
| Jul 31, 2026 | $110.60 | $110.81 | $109.15 | $109.46 | -2.01% | 2.65M |
| Jul 30, 2026 | $110.64 | $111.86 | $110.29 | $111.71 | +0.55% | 2.33M |
| Jul 29, 2026 | $110.75 | $111.76 | $110.35 | $111.10 | -0.31% | 3.64M |
| Jul 28, 2026 | $111.52 | $113.67 | $110.34 | $111.45 | +2.53% | 2.62M |
| Jul 27, 2026 | $105.51 | $108.85 | $105.51 | $108.70 | +3.42% | 1.72M |
| Jul 24, 2026 | $104.12 | $105.43 | $104.12 | $105.11 | +1.44% | 1.31M |
| Jul 23, 2026 | $103.66 | $104.68 | $102.94 | $103.62 | -2.13% | 2.17M |
| Jul 22, 2026 | $107.17 | $107.41 | $105.43 | $105.88 | +0.66% | 1.83M |
| Jul 21, 2026 | $105.66 | $106.24 | $105.07 | $105.19 | -0.90% | 1.75M |
| Jul 20, 2026 | $104.51 | $106.34 | $104.43 | $106.14 | +0.91% | 1.58M |
| Jul 17, 2026 | $106.83 | $107.44 | $103.75 | $105.18 | -0.82% | 1.73M |
| Jul 16, 2026 | $104.69 | $106.81 | $102.61 | $106.05 | +1.49% | 2.80M |
| Jul 15, 2026 | $105.08 | $105.92 | $104.04 | $104.49 | -0.96% | 1.03M |
| Jul 14, 2026 | $106.09 | $107.09 | $105.28 | $105.50 | -0.47% | 1.18M |
| Jul 13, 2026 | $105.88 | $107.43 | $105.53 | $106.00 | +0.15% | 1.38M |
| Jul 10, 2026 | $104.92 | $106.60 | $104.92 | $105.84 | +0.71% | 1.29M |
| Jul 9, 2026 | $104.59 | $105.28 | $104.15 | $105.09 | -0.32% | 2.05M |
| Jul 8, 2026 | $107.06 | $107.29 | $105.31 | $105.43 | -1.00% | 1.63M |
| Jul 7, 2026 | $108.74 | $109.50 | $106.05 | $106.50 | -0.44% | 1.66M |
| Jul 6, 2026 | $106.21 | $107.23 | $105.45 | $106.97 | +0.34% | 2.02M |
| Jul 2, 2026 | $107.35 | $108.07 | $106.20 | $106.61 | +0.48% | 2.63M |
| Jul 1, 2026 | $104.02 | $106.49 | $103.76 | $106.10 | +6.03% | 2.91M |
| Jun 30, 2026 | $100.94 | $101.47 | $99.50 | $100.07 | -1.29% | 2.34M |
| Jun 29, 2026 | $101.38 | $102.73 | $100.21 | $101.38 | -0.21% | 1.94M |
| Jun 26, 2026 | $100.10 | $101.88 | $99.93 | $101.59 | +2.00% | 2.33M |
| Jun 25, 2026 | $98.86 | $100.72 | $98.86 | $99.60 | +0.81% | 1.73M |
| Jun 24, 2026 | $98.94 | $99.85 | $98.58 | $98.80 | +1.05% | 2.17M |
| Jun 23, 2026 | $98.66 | $98.74 | $97.03 | $97.77 | +0.81% | 1.97M |
| Jun 22, 2026 | $96.25 | $98.07 | $95.96 | $96.98 | +0.05% | 1.46M |
| Jun 18, 2026 | $97.33 | $97.83 | $96.69 | $96.93 | -0.20% | 3.02M |
| Jun 17, 2026 | $98.55 | $99.08 | $96.62 | $97.12 | — | 1.70M |
