Coca-Cola Europacific Par... (CCEP)
86.50
-0.35 (-0.40%)
At close: Feb 20, 2025, 3:59 PM
86.55
0.05%
After-hours: Feb 20, 2025, 04:00 PM EST
CCEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 86.38 | 87.03 | 86.11 | 86.85 | 0.11 | 0.13% | 1,508,201 |
| Feb 18, 2025 | 84.90 | 86.98 | 84.61 | 86.74 | 1.84 | 2.17% | 3,025,905 |
| Feb 14, 2025 | 82.74 | 85.61 | 82.74 | 84.90 | 2.19 | 2.65% | 2,466,600 |
| Feb 13, 2025 | 82.74 | 82.95 | 81.79 | 82.71 | 1.32 | 1.62% | 2,419,874 |
| Feb 12, 2025 | 81.24 | 81.52 | 80.70 | 81.39 | -0.14 | -0.17% | 1,642,435 |
| Feb 11, 2025 | 80.57 | 81.60 | 80.15 | 81.53 | 1.11 | 1.38% | 1,437,800 |
| Feb 10, 2025 | 80.48 | 80.63 | 80.04 | 80.42 | 0.39 | 0.49% | 1,471,007 |
| Feb 7, 2025 | 80.41 | 80.55 | 79.65 | 80.03 | -0.08 | -0.10% | 1,330,127 |
| Feb 6, 2025 | 80.52 | 80.52 | 79.39 | 80.11 | 0.99 | 1.25% | 1,468,400 |
| Feb 5, 2025 | 78.06 | 79.16 | 78.00 | 79.12 | 1.25 | 1.61% | 1,605,503 |
| Feb 4, 2025 | 77.79 | 78.54 | 77.40 | 77.87 | -0.29 | -0.37% | 1,451,248 |
| Feb 3, 2025 | 77.84 | 78.41 | 76.97 | 78.16 | -0.39 | -0.50% | 1,340,300 |
| Jan 31, 2025 | 78.88 | 79.29 | 78.31 | 78.55 | -0.77 | -0.97% | 1,470,400 |
| Jan 30, 2025 | 79.04 | 79.50 | 78.81 | 79.32 | 1.14 | 1.46% | 1,064,355 |
| Jan 29, 2025 | 77.47 | 78.57 | 77.47 | 78.18 | 0.62 | 0.80% | 968,800 |
| Jan 28, 2025 | 77.63 | 78.38 | 77.21 | 77.56 | -0.67 | -0.86% | 1,707,812 |
| Jan 27, 2025 | 76.79 | 78.58 | 76.60 | 78.23 | 1.45 | 1.89% | 2,277,482 |
| Jan 24, 2025 | 76.27 | 76.95 | 76.04 | 76.78 | 0.47 | 0.62% | 1,381,918 |
| Jan 23, 2025 | 77.09 | 77.20 | 76.24 | 76.31 | -0.75 | -0.97% | 1,717,900 |
| Jan 22, 2025 | 77.80 | 78.11 | 77.00 | 77.06 | -0.58 | -0.75% | 1,220,761 |
| Jan 21, 2025 | 77.77 | 78.59 | 77.27 | 77.64 | 0.57 | 0.74% | 1,751,336 |
| Jan 17, 2025 | 77.69 | 78.19 | 76.70 | 77.07 | 1.11 | 1.46% | 2,017,300 |
| Jan 16, 2025 | 76.27 | 76.47 | 74.84 | 75.96 | 0.27 | 0.36% | 1,747,300 |
| Jan 15, 2025 | 76.24 | 76.42 | 75.36 | 75.69 | 0.40 | 0.53% | 2,592,700 |
| Jan 14, 2025 | 74.03 | 75.35 | 73.78 | 75.29 | 1.54 | 2.09% | 1,653,345 |
| Jan 13, 2025 | 73.51 | 74.43 | 73.40 | 73.75 | 0.04 | 0.05% | 1,689,647 |
| Jan 10, 2025 | 75.44 | 76.25 | 73.59 | 73.71 | -2.20 | -2.90% | 1,953,500 |
| Jan 8, 2025 | 75.52 | 75.97 | 75.13 | 75.91 | 0.07 | 0.09% | 1,747,362 |
| Jan 7, 2025 | 76.24 | 76.68 | 75.71 | 75.84 | 0.15 | 0.20% | 1,351,500 |
| Jan 6, 2025 | 76.89 | 77.08 | 75.61 | 75.69 | -0.46 | -0.60% | 850,403 |
| Jan 3, 2025 | 76.94 | 77.24 | 76.10 | 76.15 | -0.40 | -0.52% | 787,848 |
| Jan 2, 2025 | 76.96 | 77.54 | 76.30 | 76.55 | -0.26 | -0.34% | 1,328,865 |
| Dec 31, 2024 | 76.85 | 76.98 | 76.23 | 76.81 | 0.58 | 0.76% | 1,455,558 |
| Dec 30, 2024 | 76.35 | 76.74 | 75.58 | 76.23 | -0.25 | -0.33% | 1,172,882 |
| Dec 27, 2024 | 76.13 | 76.68 | 76.13 | 76.48 | 0.03 | 0.04% | 989,058 |
| Dec 26, 2024 | 75.69 | 76.62 | 75.63 | 76.45 | 0.08 | 0.10% | 557,300 |
| Dec 24, 2024 | 75.85 | 76.38 | 75.26 | 76.37 | 0.59 | 0.78% | 920,524 |
| Dec 23, 2024 | 75.30 | 75.94 | 74.82 | 75.78 | 0.61 | 0.81% | 1,097,438 |
| Dec 20, 2024 | 74.23 | 76.00 | 74.23 | 75.17 | 0.46 | 0.62% | 2,985,607 |
| Dec 19, 2024 | 75.49 | 75.82 | 74.61 | 74.71 | -0.78 | -1.03% | 1,573,140 |
| Dec 18, 2024 | 77.32 | 77.93 | 75.44 | 75.49 | -2.06 | -2.66% | 1,700,881 |
| Dec 17, 2024 | 77.45 | 78.23 | 77.24 | 77.55 | 0.12 | 0.15% | 1,674,416 |
| Dec 16, 2024 | 78.61 | 79.71 | 77.18 | 77.43 | -1.43 | -1.81% | 1,742,714 |
| Dec 13, 2024 | 78.92 | 79.32 | 78.32 | 78.86 | -0.25 | -0.32% | 989,000 |
| Dec 12, 2024 | 79.29 | 79.39 | 78.36 | 79.11 | 0.24 | 0.30% | 1,217,000 |
| Dec 11, 2024 | 79.42 | 79.80 | 78.84 | 78.87 | -0.37 | -0.47% | 1,083,800 |
| Dec 10, 2024 | 78.44 | 79.51 | 77.84 | 79.24 | 0.52 | 0.66% | 2,453,910 |
| Dec 9, 2024 | 79.72 | 79.91 | 78.53 | 78.72 | 1.04 | 1.34% | 1,995,041 |
| Dec 6, 2024 | 78.36 | 78.70 | 77.61 | 77.68 | -0.71 | -0.91% | 1,332,300 |
| Dec 5, 2024 | 77.74 | 78.58 | 77.50 | 78.39 | 1.03 | 1.33% | 1,445,418 |