Coca-Cola Europacific Partners plc - Ordinary Shares (CCEP)

90.69
-1.60 (-1.73%)
NASDAQ· Last Trade: May 31st, 9:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Coca-Cola Europacific Partners plc - Ordinary Shares (CCEP)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202691.7192.0690.5290.692,680,15590.69
5/28/202693.9594.1892.2592.291,959,13692.29
5/27/202694.4795.5094.1594.701,867,15094.70
5/26/202694.2194.5892.5593.411,597,97993.41
5/22/202693.9194.3893.0394.121,470,85194.12
5/21/202693.1294.6791.9294.152,343,31194.15
5/20/202691.8593.9291.2593.281,411,43893.28
5/19/202692.2192.8991.0891.861,820,04891.86
5/18/202690.0492.5389.9492.412,518,15792.41
5/15/202690.2990.3689.3089.361,367,75089.36
5/14/202691.6292.6990.6090.831,021,79489.87
5/13/202692.0092.9891.0391.422,458,97790.45
5/12/202693.6594.1692.2392.921,575,63591.94
5/11/202693.9894.2392.4493.451,824,01692.46
5/08/202694.3895.3193.5794.571,960,19993.57
5/07/202694.5494.6993.0993.501,894,50492.51
5/06/202695.1796.3495.0295.101,630,69694.09
5/05/202692.2694.5591.7893.541,152,80892.55
5/04/202693.4493.9391.6992.29872,81491.31
5/01/202694.5795.9894.0394.18848,19393.18
4/30/202694.6295.6994.3394.571,574,37893.57
4/29/202696.3596.5493.1493.751,883,48892.76
4/28/202699.92100.1296.7197.242,510,79696.21
4/27/202697.8298.1996.0796.151,585,24195.13
4/24/202697.3198.3897.1798.061,819,40597.02
4/23/202696.9497.5896.4997.331,536,25196.30
4/22/202696.2997.0596.0896.191,616,48195.17
4/21/202696.9096.9495.5595.881,765,22894.87
4/20/202698.6298.9197.1097.30930,94096.27
4/17/202697.7599.3297.3698.801,786,55497.76
4/16/202695.8597.9895.8296.781,428,63695.76
4/15/202696.2896.6195.5696.171,731,78695.15
4/14/202696.7798.3696.4096.431,758,77895.41
4/13/202697.2897.3696.2097.201,567,18596.17
4/10/202698.1898.4297.0097.431,527,48896.40
4/09/202696.4699.1096.0597.911,772,70596.88
4/08/202695.2197.9694.8697.423,115,21096.39
4/07/202692.9193.9992.5993.121,279,99292.14
4/06/202691.6793.7391.6793.281,603,16892.29
4/02/202692.0592.9391.6392.481,526,16291.50
4/01/202690.6092.6989.9292.482,038,47891.50
3/31/202691.7191.7989.7290.672,794,48389.71
3/30/202692.1092.2190.0791.133,088,87690.17
3/27/202692.7993.2591.5591.641,754,17790.67
3/26/202692.9394.5892.6192.792,093,22491.81
3/25/202692.5493.8192.2593.232,039,33692.24
3/24/202692.3393.5392.0792.251,526,68191.28
3/23/202694.0994.5492.2192.582,992,06991.60
3/20/202694.9395.3991.1691.624,546,11090.65
3/19/202696.0896.7294.1094.712,587,83893.71
3/18/2026100.01100.0195.9196.082,005,82995.06
3/17/2026101.36101.98100.60100.771,069,14899.70
3/16/2026102.01102.36100.41100.611,390,54099.55
3/13/2026101.38102.10100.23100.461,607,96099.40
3/12/2026100.52102.16100.38101.231,593,697100.16
3/11/2026101.51101.5199.44101.131,079,243100.06
3/10/2026101.43103.06101.17101.721,422,689100.64
3/09/202699.63101.9699.20101.601,249,676100.53
3/06/2026101.36101.3999.69100.221,649,33499.16
3/05/2026104.00104.00101.48101.682,213,865100.61
3/04/2026105.43105.43103.00104.532,539,288103.42
3/03/2026106.26106.82104.27105.231,898,812104.12
3/02/2026110.34110.77108.06108.131,823,179106.99