Keurig Dr Pepper Inc. (BIT:1KDP)
Italy
· Delayed Price · Currency is EUR 22.45
0.00 (0.00%)
At close: Sep 26, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.54% | - |
| Sep 25, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% | - |
| Sep 24, 2025 | 22.35 | 22.35 | 22.35 | 22.45 | 22.25 | 0.94% | 78 |
| Sep 23, 2025 | 22.12 | 22.12 | 22.00 | 22.24 | 22.04 | -0.09% | 10 |
| Sep 22, 2025 | 24.14 | 24.14 | 22.39 | 22.26 | 22.06 | -3.64% | 797 |
| Sep 19, 2025 | 23.15 | 23.15 | 23.15 | 23.10 | 22.89 | -0.62% | 1,800 |
| Sep 18, 2025 | 23.04 | 23.04 | 23.04 | 23.24 | 23.04 | 0.56% | - |
| Sep 17, 2025 | 22.91 | 22.91 | 22.91 | 23.11 | 22.91 | 1.76% | - |
| Sep 16, 2025 | 22.51 | 22.51 | 22.51 | 22.71 | 22.51 | -0.63% | - |
| Sep 15, 2025 | 23.39 | 23.39 | 23.39 | 22.86 | 22.66 | -1.32% | 11 |
| Sep 12, 2025 | 23.29 | 23.29 | 23.29 | 23.16 | 22.96 | -1.32% | 90 |
| Sep 11, 2025 | 23.52 | 23.52 | 23.52 | 23.47 | 23.27 | 0.79% | 150 |
| Sep 10, 2025 | 23.77 | 23.77 | 23.77 | 23.29 | 23.08 | -0.96% | 1 |
| Sep 9, 2025 | 23.62 | 23.62 | 23.53 | 23.51 | 23.31 | 1.01% | 108 |
| Sep 8, 2025 | 23.07 | 23.07 | 23.07 | 23.28 | 23.07 | -5.69% | - |
| Sep 5, 2025 | 24.60 | 24.60 | 24.60 | 24.68 | 24.47 | -0.40% | 5 |
| Sep 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.56 | 0.08% | 100 |
| Sep 3, 2025 | 24.54 | 24.54 | 24.54 | 24.76 | 24.54 | 0.16% | - |
| Sep 2, 2025 | 24.50 | 24.50 | 24.50 | 24.72 | 24.50 | -1.04% | - |
| Sep 1, 2025 | 25.18 | 25.18 | 25.18 | 24.98 | 24.76 | -0.85% | 1 |
| Aug 29, 2025 | 25.23 | 25.23 | 25.23 | 25.20 | 24.98 | -0.94% | 65 |
| Aug 28, 2025 | 25.54 | 25.61 | 25.39 | 25.44 | 25.21 | 1.11% | 267 |
| Aug 27, 2025 | 25.31 | 25.31 | 24.80 | 25.16 | 24.94 | -1.76% | 846 |
| Aug 26, 2025 | 26.88 | 26.88 | 25.66 | 25.61 | 25.38 | -7.53% | 761 |
| Aug 25, 2025 | 30.05 | 30.05 | 27.55 | 27.69 | 27.45 | -8.02% | 522 |
| Aug 22, 2025 | 29.84 | 29.84 | 29.84 | 30.11 | 29.84 | -0.56% | - |
| Aug 21, 2025 | 30.01 | 30.01 | 30.01 | 30.28 | 30.01 | -0.07% | - |
| Aug 20, 2025 | 30.03 | 30.03 | 30.03 | 30.30 | 30.03 | 0.88% | - |
| Aug 19, 2025 | 29.77 | 29.77 | 29.77 | 30.03 | 29.77 | 0.37% | - |
| Aug 18, 2025 | 29.66 | 29.66 | 29.66 | 29.92 | 29.66 | 0.39% | - |
| Aug 14, 2025 | 29.64 | 29.64 | 29.64 | 29.81 | 29.55 | 0.24% | 25 |
| Aug 13, 2025 | 29.48 | 29.48 | 29.48 | 29.74 | 29.48 | 0.08% | - |
| Aug 12, 2025 | 29.45 | 29.45 | 29.45 | 29.71 | 29.45 | -0.25% | - |
| Aug 11, 2025 | 29.58 | 29.58 | 29.58 | 29.79 | 29.53 | 1.46% | 71 |
| Aug 8, 2025 | 29.10 | 29.10 | 29.10 | 29.36 | 29.10 | 2.02% | - |
| Aug 7, 2025 | 28.52 | 28.52 | 28.52 | 28.78 | 28.52 | -0.26% | - |
| Aug 6, 2025 | 28.60 | 28.60 | 28.60 | 28.85 | 28.60 | -0.12% | - |
| Aug 5, 2025 | 28.63 | 28.63 | 28.63 | 28.89 | 28.63 | 1.40% | - |
| Aug 4, 2025 | 28.24 | 28.24 | 28.24 | 28.49 | 28.24 | -1.59% | - |
| Aug 1, 2025 | 28.69 | 28.69 | 28.69 | 28.95 | 28.69 | -0.70% | - |
| Jul 31, 2025 | 28.90 | 28.90 | 28.90 | 29.15 | 28.90 | -1.92% | - |
| Jul 30, 2025 | 29.46 | 29.46 | 29.46 | 29.72 | 29.46 | 1.14% | - |
| Jul 29, 2025 | 29.13 | 29.13 | 29.13 | 29.39 | 29.13 | 2.64% | - |
| Jul 28, 2025 | 28.39 | 28.56 | 28.39 | 28.63 | 28.38 | 1.33% | 300 |
| Jul 25, 2025 | 28.29 | 28.29 | 28.29 | 28.26 | 28.01 | -0.88% | 50 |
| Jul 24, 2025 | 28.78 | 28.78 | 28.29 | 28.51 | 28.26 | 0.02% | 93 |
| Jul 23, 2025 | 28.25 | 28.25 | 28.25 | 28.50 | 28.25 | -0.58% | - |
| Jul 22, 2025 | 28.42 | 28.42 | 28.42 | 28.67 | 28.42 | 0.79% | - |
| Jul 21, 2025 | 28.50 | 28.50 | 28.50 | 28.44 | 28.19 | -2.23% | 55 |
| Jul 18, 2025 | 28.84 | 28.84 | 28.84 | 29.09 | 28.84 | 0.31% | - |