Coca-Cola Europacific Par... (CCEP)
76.06
0.77 (1.02%)
At close: Jan 15, 2025, 10:02 AM
CCEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 74.03 | 75.35 | 73.78 | 75.29 | 1.54 | 2.09% | 1,560,249 |
| 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 |
| Dec 4, 2024 | 77.83 | 78.31 | 77.21 | 77.36 | -0.69 | -0.88% | 1,452,200 |
| Dec 3, 2024 | 76.72 | 78.74 | 75.64 | 78.05 | 1.65 | 2.16% | 3,141,200 |
| Dec 2, 2024 | 77.90 | 78.20 | 76.35 | 76.40 | -1.18 | -1.52% | 2,273,238 |
| Nov 29, 2024 | 77.55 | 77.84 | 77.14 | 77.58 | -0.05 | -0.06% | 1,357,527 |
| Nov 27, 2024 | 77.41 | 77.94 | 77.32 | 77.63 | -0.31 | -0.40% | 1,102,700 |
| Nov 26, 2024 | 78.07 | 78.09 | 77.27 | 77.94 | -0.20 | -0.26% | 1,356,913 |
| Nov 25, 2024 | 78.79 | 79.40 | 78.05 | 78.14 | -0.07 | -0.09% | 1,845,900 |
| Nov 22, 2024 | 77.76 | 78.28 | 77.42 | 78.21 | 0.10 | 0.13% | 1,005,332 |
| Nov 21, 2024 | 76.54 | 78.21 | 76.47 | 78.11 | 2.12 | 2.79% | 1,275,500 |
| Nov 20, 2024 | 75.63 | 76.28 | 75.15 | 75.99 | -0.10 | -0.13% | 834,501 |
| Nov 19, 2024 | 75.65 | 76.17 | 74.90 | 76.09 | 0.06 | 0.08% | 1,088,202 |
| Nov 18, 2024 | 75.80 | 76.77 | 75.80 | 76.03 | 0.27 | 0.36% | 1,148,365 |
| Nov 15, 2024 | 77.72 | 77.72 | 75.49 | 75.76 | -3.01 | -3.82% | 1,935,932 |
| Nov 14, 2024 | 78.79 | 79.49 | 78.46 | 78.77 | 0.82 | 1.05% | 1,908,750 |
| Nov 13, 2024 | 76.74 | 78.01 | 76.54 | 77.95 | 1.05 | 1.37% | 1,427,500 |
| Nov 12, 2024 | 77.11 | 77.29 | 76.63 | 76.90 | -0.16 | -0.21% | 1,027,416 |
| Nov 11, 2024 | 77.53 | 78.40 | 76.99 | 77.06 | -0.83 | -1.07% | 1,025,000 |
| Nov 8, 2024 | 76.89 | 78.19 | 76.89 | 77.89 | 0.63 | 0.82% | 1,925,300 |
| Nov 7, 2024 | 77.03 | 77.83 | 76.83 | 77.26 | 0.78 | 1.02% | 1,282,803 |
| Nov 6, 2024 | 76.61 | 77.26 | 75.10 | 76.48 | -1.37 | -1.76% | 1,791,900 |
| Nov 5, 2024 | 75.90 | 78.03 | 75.70 | 77.85 | 1.99 | 2.62% | 1,162,000 |
| Nov 4, 2024 | 76.17 | 76.31 | 75.55 | 75.86 | 0.26 | 0.34% | 1,136,200 |
| Nov 1, 2024 | 76.11 | 76.58 | 75.54 | 75.60 | -0.40 | -0.53% | 989,542 |
| Oct 31, 2024 | 76.11 | 76.32 | 75.54 | 76.00 | -0.40 | -0.52% | 1,313,900 |