Coca-Cola Europacific Partners plc Ordinary Shares
CCEP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $114.58 | $116.01 | $114.22 | $115.58 | +2.08% | 2.08M |
| Oct 30, 2026 | $113.00 | $114.59 | $112.53 | $113.22 | +2.06% | 2.55M |
| Oct 29, 2026 | $112.22 | $112.29 | $109.65 | $110.94 | -0.16% | 1.90M |
| Oct 28, 2026 | $110.40 | $111.71 | $110.34 | $111.12 | +0.21% | 1.17M |
| Oct 27, 2026 | $111.18 | $111.74 | $110.49 | $110.89 | -1.25% | 1.19M |
| Oct 26, 2026 | $111.11 | $112.55 | $110.93 | $112.29 | +1.31% | 1.32M |
| Oct 23, 2026 | $113.57 | $114.17 | $110.78 | $110.84 | -2.97% | 1.62M |
| Oct 22, 2026 | $111.26 | $114.55 | $111.16 | $114.23 | +3.57% | 2.26M |
| Oct 21, 2026 | $112.57 | $113.08 | $110.22 | $110.29 | -2.75% | 2.04M |
| Oct 20, 2026 | $112.82 | $113.51 | $112.16 | $113.41 | +1.38% | 2.34M |
| Oct 19, 2026 | $111.94 | $112.32 | $111.20 | $111.87 | -0.47% | 1.46M |
| Oct 16, 2026 | $110.78 | $112.48 | $110.75 | $112.40 | +2.40% | 1.98M |
| Oct 15, 2026 | $109.85 | $110.96 | $109.43 | $109.77 | +2.38% | 2.01M |
| Oct 14, 2026 | $106.00 | $107.27 | $105.41 | $107.22 | +1.75% | 1.53M |
| Oct 13, 2026 | $106.37 | $106.73 | $105.10 | $105.38 | +0.29% | 1.16M |
| Oct 12, 2026 | $104.91 | $105.13 | $103.95 | $105.08 | +0.80% | 930.07K |
| Oct 9, 2026 | $103.26 | $104.63 | $102.99 | $104.25 | +0.59% | 2.90M |
| Oct 8, 2026 | $101.27 | $104.07 | $100.92 | $103.64 | +2.76% | 2.04M |
| Oct 7, 2026 | $102.12 | $102.50 | $100.46 | $100.86 | -0.84% | 989.87K |
| Oct 6, 2026 | $101.80 | $103.27 | $101.59 | $101.71 | +0.24% | 1.50M |
| Oct 5, 2026 | $100.71 | $101.55 | $100.06 | $101.47 | +0.41% | 2.16M |
| Oct 2, 2026 | $103.05 | $103.07 | $100.74 | $101.06 | +0.27% | 2.31M |
| Oct 1, 2026 | $101.14 | $101.41 | $100.30 | $100.79 | -0.90% | 1.47M |
| Sep 30, 2026 | $102.96 | $103.05 | $101.57 | $101.71 | -0.57% | 1.67M |
| Sep 29, 2026 | $101.40 | $102.68 | $101.28 | $102.29 | -0.56% | 1.26M |
| Sep 28, 2026 | $100.97 | $103.04 | $100.84 | $102.87 | +1.12% | 1.56M |
| Sep 25, 2026 | $100.19 | $102.25 | $99.84 | $101.73 | +1.42% | 1.30M |
| Sep 24, 2026 | $100.69 | $101.37 | $100.05 | $100.31 | +0.62% | 1.66M |
| Sep 23, 2026 | $101.87 | $102.45 | $99.00 | $99.69 | -2.56% | 2.00M |
| Sep 22, 2026 | $101.71 | $102.81 | $101.38 | $102.31 | +1.77% | 1.95M |
| Sep 21, 2026 | $99.77 | $101.07 | $99.41 | $100.53 | +0.76% | 1.49M |
| Sep 18, 2026 | $99.74 | $100.68 | $99.36 | $99.77 | -0.71% | 4.91M |
| Sep 17, 2026 | $103.32 | $103.62 | $100.14 | $100.48 | -2.19% | 3.07M |
| Sep 16, 2026 | $103.32 | $103.79 | $102.50 | $102.73 | -0.27% | 2.38M |
| Sep 15, 2026 | $103.77 | $104.00 | $102.89 | $103.01 | -1.59% | 1.22M |
| Sep 14, 2026 | $104.79 | $105.20 | $104.36 | $104.67 | +1.85% | 1.13M |
| 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 | — | 1.50M |
