Keurig Dr Pepper Inc. (BIT:1KDP)
Italy
· Delayed Price · Currency is EUR 24.23
+0.13 (0.52%)
At close: Dec 3, 2025
Keurig Dr Pepper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.13% | - |
| Dec 4, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.62% | - |
| Dec 3, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.52% | - |
| Dec 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.37% | - |
| Dec 1, 2025 | 23.92 | 23.92 | 23.92 | 24.19 | 24.19 | 0.71% | 150 |
| Nov 28, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.25% | - |
| Nov 27, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.47% | - |
| Nov 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 1.85% | - |
| Nov 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.35% | - |
| Nov 24, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.85% | - |
| Nov 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.95% | - |
| Nov 20, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.73% | - |
| Nov 19, 2025 | 23.71 | 23.71 | 23.71 | 23.44 | 23.44 | 0.75% | 118 |
| Nov 18, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.96% | - |
| Nov 17, 2025 | 23.38 | 23.38 | 23.38 | 23.49 | 23.49 | 1.03% | 250 |
| Nov 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.19% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.21% | - |
| Nov 12, 2025 | 23.20 | 23.20 | 23.20 | 23.49 | 23.49 | 2.18% | 100 |
| Nov 11, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.02% | - |
| Nov 10, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.86% | - |
| Nov 7, 2025 | 22.70 | 22.70 | 22.70 | 22.73 | 22.73 | -1.15% | 17 |
| Nov 6, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% | - |
| Nov 5, 2025 | 22.94 | 22.94 | 22.94 | 23.02 | 23.02 | -0.48% | 50 |
| Nov 4, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.28% | - |
| Nov 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.51% | - |
| Oct 31, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.63% | - |
| Oct 30, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.35% | - |
| Oct 29, 2025 | 24.45 | 24.45 | 24.45 | 23.62 | 23.62 | -3.65% | 19 |
| Oct 28, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.06% | - |
| Oct 27, 2025 | 24.54 | 26.00 | 24.54 | 25.03 | 25.03 | 6.06% | 554 |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.23% | 100 |
| Oct 23, 2025 | 23.76 | 23.98 | 23.76 | 23.66 | 23.66 | -1.62% | 60 |
| Oct 22, 2025 | 23.87 | 23.87 | 23.87 | 24.05 | 24.05 | 0.75% | 15 |
| Oct 21, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.54% | - |
| Oct 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.02% | - |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.54% | - |
| Oct 16, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.28% | - |
| Oct 15, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.19% | - |
| Oct 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 2.03% | - |
| Oct 13, 2025 | 22.33 | 22.33 | 22.33 | 22.17 | 22.17 | -0.58% | 70 |
| Oct 10, 2025 | 22.81 | 22.81 | 22.07 | 22.30 | 22.30 | -0.22% | 300 |
| Oct 9, 2025 | 21.92 | 22.34 | 21.92 | 22.35 | 22.35 | 1.92% | 200 |
| Oct 8, 2025 | 21.67 | 21.88 | 21.67 | 21.93 | 21.93 | 1.08% | 156 |
| Oct 7, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.64% | - |
| Oct 6, 2025 | 22.17 | 22.17 | 22.17 | 21.83 | 21.83 | -0.66% | 230 |
| Oct 3, 2025 | 21.89 | 21.89 | 21.89 | 21.98 | 21.98 | 0.96% | 300 |
| Oct 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.00% | - |
| Oct 1, 2025 | 21.94 | 21.94 | 21.94 | 21.99 | 21.99 | 1.13% | 6 |
| Sep 30, 2025 | 21.93 | 21.93 | 21.93 | 21.74 | 21.74 | -0.16% | 50 |
| Sep 29, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.32% | - |