CCEP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -2.14% | 1.70M |
| Jun 16, 2026 | $99.70 | $100.42 | $98.72 | $99.24 | -0.17% | 1.68M |
| Jun 15, 2026 | $99.34 | $100.15 | $98.92 | $99.41 | +0.07% | 1.56M |
| Jun 12, 2026 | $99.06 | $99.65 | $97.90 | $99.34 | +1.69% | 1.44M |
| Jun 11, 2026 | $97.54 | $98.45 | $97.12 | $97.69 | +0.18% | 2.11M |
| Jun 10, 2026 | $97.17 | $98.88 | $96.91 | $97.51 | +0.66% | 1.83M |
| Jun 9, 2026 | $96.23 | $97.89 | $95.90 | $96.87 | +1.70% | 1.88M |
| Jun 8, 2026 | $94.51 | $95.48 | $94.40 | $95.25 | +0.54% | 2.37M |
| Jun 5, 2026 | $92.93 | $95.53 | $92.63 | $94.74 | +2.96% | 3.25M |
| Jun 4, 2026 | $94.11 | $94.80 | $91.98 | $92.02 | -0.42% | 3.36M |
| Jun 3, 2026 | $90.48 | $92.87 | $90.32 | $92.41 | +1.55% | 2.31M |
| Jun 2, 2026 | $89.58 | $91.57 | $89.42 | $91.00 | +1.46% | 1.43M |
| Jun 1, 2026 | $89.52 | $90.46 | $89.24 | $89.69 | -1.10% | 1.85M |
| May 29, 2026 | $91.71 | $92.06 | $90.52 | $90.69 | -1.73% | 2.68M |
| May 28, 2026 | $93.95 | $94.18 | $92.25 | $92.29 | -2.54% | 1.96M |
| May 27, 2026 | $94.48 | $95.50 | $94.15 | $94.70 | +1.38% | 1.87M |
| May 26, 2026 | $94.21 | $94.58 | $92.55 | $93.41 | -0.75% | 1.60M |
| May 22, 2026 | $93.91 | $94.38 | $93.03 | $94.12 | -0.03% | 1.47M |
| May 21, 2026 | $93.12 | $94.67 | $91.93 | $94.15 | +0.93% | 2.34M |
| May 20, 2026 | $91.76 | $93.92 | $91.25 | $93.28 | +1.55% | 1.41M |
| May 19, 2026 | $92.21 | $92.89 | $91.08 | $91.86 | -0.60% | 1.82M |
| May 18, 2026 | $90.04 | $92.53 | $89.94 | $92.41 | +3.41% | 2.52M |
| May 15, 2026 | $90.30 | $90.36 | $89.30 | $89.36 | -1.62% | 1.37M |
| May 14, 2026 | $91.62 | $92.69 | $90.60 | $90.83 | -0.65% | 1.02M |
| May 13, 2026 | $92.00 | $92.98 | $91.03 | $91.42 | -1.61% | 2.46M |
| May 12, 2026 | $93.65 | $94.16 | $92.23 | $92.92 | -0.57% | 1.58M |
| May 11, 2026 | $93.98 | $94.23 | $92.44 | $93.45 | -1.18% | 1.82M |
| May 8, 2026 | $94.38 | $95.32 | $93.57 | $94.57 | — | 1.96M |
