Coca-Cola Europacific Partners PLC (AMS:CCEP)
Netherlands
· Delayed Price · Currency is EUR 78.00
+0.10 (0.13%)
At close: Dec 5, 2025
AMS:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.90 | 78.40 | 77.70 | 78.00 | 78.00 | 0.13% | 20,032 |
| Dec 4, 2025 | 78.70 | 79.30 | 77.90 | 77.90 | 77.90 | -1.64% | 22,428 |
| Dec 3, 2025 | 79.70 | 80.10 | 79.20 | 79.20 | 79.20 | -0.25% | 7,966 |
| Dec 2, 2025 | 79.40 | 79.90 | 79.00 | 79.40 | 79.40 | 0.25% | 9,374 |
| Dec 1, 2025 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | 0.38% | 7,636 |
| Nov 28, 2025 | 78.60 | 79.30 | 78.60 | 78.90 | 78.90 | -0.75% | 8,613 |
| Nov 27, 2025 | 79.10 | 79.50 | 78.60 | 79.50 | 79.50 | 1.27% | 3,605 |
| Nov 26, 2025 | 78.80 | 79.10 | 78.50 | 78.50 | 78.50 | -0.38% | 6,032 |
| Nov 25, 2025 | 77.60 | 78.90 | 77.60 | 78.80 | 78.80 | 2.07% | 16,246 |
| Nov 24, 2025 | 79.00 | 79.00 | 77.20 | 77.20 | 77.20 | -2.28% | 68,605 |
| Nov 21, 2025 | 77.00 | 79.90 | 77.00 | 79.00 | 79.00 | 2.20% | 16,504 |
| Nov 20, 2025 | 77.80 | 77.80 | 77.10 | 77.30 | 77.30 | 0.26% | 22,541 |
| Nov 19, 2025 | 77.50 | 78.10 | 77.10 | 77.10 | 77.10 | -0.13% | 24,042 |
| Nov 18, 2025 | 77.60 | 78.00 | 77.20 | 77.20 | 77.20 | -0.90% | 8,896 |
| Nov 17, 2025 | 77.80 | 78.40 | 77.50 | 77.90 | 77.90 | 0.26% | 10,643 |
| Nov 14, 2025 | 77.80 | 78.60 | 77.40 | 77.70 | 77.70 | -0.89% | 20,712 |
| Nov 13, 2025 | 79.30 | 79.90 | 78.40 | 78.40 | 77.15 | -2.85% | 34,891 |
| Nov 12, 2025 | 80.20 | 81.20 | 80.00 | 80.70 | 78.18 | 0.62% | 11,469 |
| Nov 11, 2025 | 79.00 | 80.20 | 78.70 | 80.20 | 77.70 | 2.43% | 24,224 |
| Nov 10, 2025 | 78.90 | 79.20 | 77.60 | 78.30 | 75.86 | -0.89% | 6,966 |
| Nov 7, 2025 | 76.80 | 79.20 | 76.50 | 79.00 | 76.54 | 3.67% | 27,967 |
| Nov 6, 2025 | 77.00 | 77.30 | 75.30 | 76.20 | 73.82 | -1.80% | 26,598 |
| Nov 5, 2025 | 76.80 | 78.40 | 76.80 | 77.60 | 75.18 | 2.51% | 43,994 |
| Nov 4, 2025 | 74.80 | 75.70 | 74.80 | 75.70 | 73.34 | - | 18,676 |
| Nov 3, 2025 | 76.90 | 77.60 | 75.00 | 75.70 | 73.34 | -2.07% | 34,104 |
| Oct 31, 2025 | 77.30 | 77.50 | 76.20 | 77.30 | 74.89 | - | 14,733 |
| Oct 30, 2025 | 76.70 | 77.60 | 76.20 | 77.30 | 74.89 | 0.26% | 22,172 |
| Oct 29, 2025 | 79.00 | 79.30 | 76.90 | 77.10 | 74.70 | -2.41% | 13,653 |
| Oct 28, 2025 | 78.60 | 79.30 | 78.40 | 79.00 | 76.54 | 0.25% | 10,158 |
| Oct 27, 2025 | 78.90 | 78.90 | 78.40 | 78.80 | 76.34 | - | 10,007 |
| Oct 24, 2025 | 78.60 | 79.10 | 78.20 | 78.80 | 76.34 | -0.63% | 19,275 |
| Oct 23, 2025 | 79.70 | 80.10 | 79.10 | 79.30 | 76.83 | -0.13% | 18,452 |
| Oct 22, 2025 | 78.70 | 80.00 | 78.50 | 79.40 | 76.92 | 1.28% | 24,895 |
| Oct 21, 2025 | 77.60 | 79.00 | 76.70 | 78.40 | 75.95 | 1.95% | 30,754 |
| Oct 20, 2025 | 77.40 | 77.90 | 76.90 | 76.90 | 74.50 | -1.03% | 14,375 |
| Oct 17, 2025 | 76.80 | 77.70 | 76.20 | 77.70 | 75.28 | 0.65% | 13,362 |
| Oct 16, 2025 | 76.50 | 77.20 | 76.00 | 77.20 | 74.79 | 0.92% | 14,672 |
| Oct 15, 2025 | 77.00 | 77.40 | 76.50 | 76.50 | 74.11 | 0.79% | 10,346 |
| Oct 14, 2025 | 76.10 | 77.00 | 75.70 | 75.90 | 73.53 | -0.39% | 14,828 |
| Oct 13, 2025 | 76.40 | 77.20 | 75.70 | 76.20 | 73.82 | 0.66% | 21,470 |
| Oct 10, 2025 | 75.90 | 76.70 | 75.70 | 75.70 | 73.34 | -0.53% | 22,334 |
| Oct 9, 2025 | 75.20 | 76.10 | 75.10 | 76.10 | 73.73 | 0.26% | 26,543 |
| Oct 8, 2025 | 75.70 | 76.20 | 75.40 | 75.90 | 73.53 | 0.93% | 10,287 |
| Oct 7, 2025 | 74.80 | 75.40 | 74.30 | 75.20 | 72.85 | 0.53% | 10,108 |
| Oct 6, 2025 | 75.10 | 75.70 | 74.30 | 74.80 | 72.47 | 0.81% | 6,724 |
| Oct 3, 2025 | 74.80 | 75.40 | 74.10 | 74.20 | 71.89 | -1.46% | 17,906 |
| Oct 2, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 72.95 | -2.71% | 25,146 |
| Oct 1, 2025 | 76.80 | 77.90 | 76.70 | 77.40 | 74.99 | 0.39% | 17,672 |
| Sep 30, 2025 | 76.20 | 77.70 | 76.20 | 77.10 | 74.70 | 1.18% | 28,002 |
| Sep 29, 2025 | 76.30 | 76.90 | 74.90 | 76.20 | 73.82 | 0.26% | 43,842 |