Coca-Cola Europacific Partners PLC (CCEP)
NASDAQ: CCEP · Real-Time Price · USD
90.65
-0.12 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
90.89
+0.24 (0.26%)
After-hours: Dec 5, 2025, 5:07 PM EST
CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.51 | 91.30 | 90.36 | 90.65 | 90.65 | -0.13% | 868,826 |
| Dec 4, 2025 | 91.77 | 92.10 | 90.41 | 90.77 | 90.77 | -0.95% | 1,154,441 |
| Dec 3, 2025 | 92.79 | 93.45 | 91.16 | 91.64 | 91.64 | -0.88% | 1,432,961 |
| Dec 2, 2025 | 92.28 | 92.73 | 91.70 | 92.45 | 92.45 | 0.13% | 1,070,287 |
| Dec 1, 2025 | 91.99 | 92.62 | 91.68 | 92.33 | 92.33 | 0.70% | 1,327,930 |
| Nov 28, 2025 | 91.31 | 92.14 | 91.11 | 91.69 | 91.69 | 0.45% | 788,799 |
| Nov 26, 2025 | 91.29 | 91.61 | 91.09 | 91.28 | 91.28 | 0.02% | 1,190,893 |
| Nov 25, 2025 | 90.12 | 91.50 | 90.12 | 91.26 | 91.26 | 1.65% | 1,123,082 |
| Nov 24, 2025 | 90.54 | 90.72 | 88.94 | 89.78 | 89.78 | -1.26% | 6,149,095 |
| Nov 21, 2025 | 89.81 | 91.94 | 89.63 | 90.93 | 90.93 | 1.95% | 1,416,658 |
| Nov 20, 2025 | 89.35 | 89.87 | 88.68 | 89.19 | 89.19 | -0.28% | 1,381,140 |
| Nov 19, 2025 | 90.04 | 90.15 | 89.23 | 89.44 | 89.44 | -0.90% | 1,753,455 |
| Nov 18, 2025 | 90.15 | 90.64 | 89.27 | 90.25 | 90.25 | 0.28% | 1,588,059 |
| Nov 17, 2025 | 90.09 | 91.02 | 89.62 | 90.00 | 90.00 | -0.40% | 1,363,357 |
| Nov 14, 2025 | 90.22 | 91.47 | 89.85 | 90.36 | 90.36 | -1.41% | 1,424,378 |
| Nov 13, 2025 | 92.97 | 93.36 | 91.56 | 91.65 | 90.22 | -1.77% | 2,013,252 |
| Nov 12, 2025 | 93.23 | 94.15 | 92.76 | 93.30 | 91.84 | 0.15% | 1,320,397 |
| Nov 11, 2025 | 92.30 | 93.36 | 91.79 | 93.16 | 91.71 | 2.09% | 1,432,060 |
| Nov 10, 2025 | 91.04 | 91.57 | 89.60 | 91.25 | 89.83 | -0.18% | 1,871,682 |
| Nov 7, 2025 | 89.72 | 91.70 | 89.59 | 91.41 | 89.98 | 2.92% | 2,381,780 |
| Nov 6, 2025 | 87.26 | 88.91 | 86.74 | 88.82 | 87.43 | 0.71% | 2,262,985 |
| Nov 5, 2025 | 89.29 | 90.17 | 87.73 | 88.19 | 86.81 | 1.41% | 2,942,971 |
| Nov 4, 2025 | 86.87 | 87.31 | 85.72 | 86.96 | 85.60 | 0.88% | 2,463,816 |
| Nov 3, 2025 | 87.96 | 88.00 | 86.13 | 86.20 | 84.86 | -2.96% | 3,291,147 |
| Oct 31, 2025 | 88.19 | 89.65 | 87.76 | 88.83 | 87.44 | -0.13% | 1,420,618 |
| Oct 30, 2025 | 88.62 | 89.85 | 88.59 | 88.95 | 87.56 | 0.37% | 1,706,098 |
| Oct 29, 2025 | 90.94 | 91.20 | 88.30 | 88.62 | 87.24 | -3.56% | 1,293,850 |
| Oct 28, 2025 | 91.36 | 92.65 | 91.05 | 91.89 | 90.46 | 0.39% | 1,080,864 |
| Oct 27, 2025 | 91.74 | 91.78 | 90.91 | 91.53 | 90.10 | 0.09% | 1,258,495 |
| Oct 24, 2025 | 91.04 | 91.73 | 90.95 | 91.45 | 90.02 | 0.18% | 1,163,396 |
| Oct 23, 2025 | 92.51 | 93.03 | 91.23 | 91.29 | 89.87 | -1.33% | 1,262,556 |
| Oct 22, 2025 | 91.96 | 92.92 | 91.38 | 92.52 | 91.08 | 0.81% | 1,387,652 |
| Oct 21, 2025 | 90.82 | 91.94 | 89.95 | 91.78 | 90.35 | 1.10% | 1,594,406 |
| Oct 20, 2025 | 90.57 | 91.01 | 89.75 | 90.78 | 89.36 | 0.27% | 1,192,612 |
| Oct 17, 2025 | 89.76 | 91.20 | 89.33 | 90.54 | 89.13 | 1.41% | 1,973,634 |
| Oct 16, 2025 | 89.64 | 90.00 | 88.31 | 89.28 | 87.89 | 0.56% | 1,990,088 |
| Oct 15, 2025 | 89.61 | 89.96 | 88.65 | 88.78 | 87.39 | -1.14% | 1,590,087 |
| Oct 14, 2025 | 87.86 | 89.88 | 87.59 | 89.80 | 88.40 | 2.17% | 1,507,621 |
| Oct 13, 2025 | 88.28 | 89.38 | 87.68 | 87.89 | 86.52 | -0.01% | 1,569,361 |
| Oct 10, 2025 | 88.41 | 88.74 | 87.58 | 87.90 | 86.53 | 0.31% | 1,967,561 |
| Oct 9, 2025 | 87.53 | 88.19 | 87.15 | 87.63 | 86.26 | 0.48% | 1,689,004 |
| Oct 8, 2025 | 88.34 | 88.46 | 86.90 | 87.21 | 85.85 | -1.08% | 1,973,377 |
| Oct 7, 2025 | 87.29 | 88.56 | 86.64 | 88.16 | 86.78 | 0.58% | 1,913,900 |
| Oct 6, 2025 | 87.00 | 88.68 | 86.76 | 87.65 | 86.28 | -0.14% | 1,865,233 |
| Oct 3, 2025 | 87.76 | 88.65 | 86.72 | 87.77 | 86.40 | -0.07% | 2,009,968 |
| Oct 2, 2025 | 89.51 | 89.63 | 87.12 | 87.83 | 86.46 | -2.43% | 2,501,891 |
| Oct 1, 2025 | 90.71 | 91.57 | 89.98 | 90.02 | 88.62 | -0.43% | 2,147,083 |
| Sep 30, 2025 | 89.82 | 91.33 | 89.79 | 90.41 | 89.00 | 0.92% | 1,844,486 |
| Sep 29, 2025 | 88.95 | 89.75 | 88.52 | 89.59 | 88.19 | 0.08% | 2,129,027 |
| Sep 26, 2025 | 89.41 | 89.77 | 88.30 | 89.52 | 88.12 | 0.10% | 2,115,033 |