Coca-Cola Europacific Partners plc - Ordinary Shares (CCEP)
91.79
+1.14 (1.26%)
NASDAQ · Last Trade: Jun 1st, 11:57 AM EDT
Historical Prices For Coca-Cola Europacific Partners plc - Ordinary Shares (CCEP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 91.00 | 92.73 | 90.91 | 91.79 | 6,680,739 | 91.79 |
| 5/29/2025 | 89.52 | 90.74 | 88.75 | 90.65 | 1,367,406 | 90.65 |
| 5/28/2025 | 89.10 | 89.72 | 88.75 | 89.42 | 3,227,796 | 89.42 |
| 5/27/2025 | 90.84 | 91.20 | 88.60 | 88.79 | 2,660,158 | 88.79 |
| 5/23/2025 | 88.45 | 89.65 | 88.06 | 89.45 | 1,387,734 | 89.45 |
| 5/22/2025 | 88.77 | 89.27 | 88.31 | 88.59 | 1,138,683 | 88.59 |
| 5/21/2025 | 88.49 | 89.16 | 88.32 | 88.94 | 1,286,043 | 88.94 |
| 5/20/2025 | 88.69 | 88.95 | 88.11 | 88.56 | 1,055,002 | 88.56 |
| 5/19/2025 | 88.01 | 89.12 | 87.83 | 88.69 | 1,183,998 | 88.69 |
| 5/16/2025 | 86.81 | 88.44 | 86.08 | 88.30 | 1,662,575 | 88.30 |
| 5/15/2025 | 86.91 | 88.11 | 86.89 | 87.81 | 2,142,633 | 86.91 |
| 5/14/2025 | 87.13 | 87.27 | 85.65 | 86.62 | 1,910,090 | 85.73 |
| 5/13/2025 | 87.40 | 88.14 | 87.28 | 87.39 | 1,455,360 | 86.49 |
| 5/12/2025 | 88.84 | 88.86 | 86.82 | 87.67 | 1,632,019 | 86.77 |
| 5/09/2025 | 89.80 | 90.05 | 89.34 | 89.50 | 1,500,672 | 88.58 |
| 5/08/2025 | 91.08 | 91.37 | 89.71 | 89.78 | 1,515,594 | 88.86 |
| 5/07/2025 | 90.63 | 91.36 | 90.23 | 91.05 | 1,524,157 | 90.12 |
| 5/06/2025 | 90.52 | 90.92 | 89.80 | 90.51 | 1,766,392 | 89.58 |
| 5/05/2025 | 89.36 | 90.03 | 88.29 | 89.86 | 912,117 | 88.94 |
| 5/02/2025 | 90.64 | 90.65 | 89.61 | 89.71 | 1,704,270 | 88.79 |
| 5/01/2025 | 90.27 | 90.27 | 89.31 | 89.54 | 1,538,653 | 88.62 |
| 4/30/2025 | 89.73 | 90.92 | 88.88 | 90.74 | 2,046,970 | 89.81 |
| 4/29/2025 | 88.06 | 89.00 | 87.06 | 88.93 | 1,429,080 | 88.02 |
| 4/28/2025 | 87.91 | 88.25 | 87.32 | 88.02 | 1,665,177 | 87.12 |
| 4/25/2025 | 88.04 | 88.46 | 87.06 | 87.88 | 1,546,415 | 86.98 |
| 4/24/2025 | 89.48 | 89.55 | 88.05 | 88.15 | 1,871,331 | 87.25 |
| 4/23/2025 | 90.47 | 90.47 | 87.95 | 88.84 | 3,464,805 | 87.93 |
| 4/22/2025 | 89.69 | 91.04 | 89.63 | 90.71 | 1,769,348 | 89.78 |
| 4/21/2025 | 89.02 | 89.37 | 87.56 | 88.47 | 1,756,994 | 87.56 |
| 4/17/2025 | 88.09 | 89.76 | 88.04 | 89.31 | 1,472,082 | 88.39 |
| 4/16/2025 | 90.07 | 90.67 | 87.39 | 87.90 | 2,943,982 | 87.00 |
| 4/15/2025 | 88.24 | 89.17 | 88.07 | 88.32 | 1,788,394 | 87.41 |
| 4/14/2025 | 86.91 | 88.16 | 86.90 | 87.96 | 1,650,412 | 87.06 |
| 4/11/2025 | 86.56 | 87.15 | 85.60 | 86.60 | 2,756,288 | 85.71 |
| 4/10/2025 | 86.46 | 86.59 | 83.95 | 84.99 | 3,288,850 | 84.12 |
| 4/09/2025 | 83.47 | 85.88 | 81.00 | 85.09 | 6,597,429 | 84.22 |
| 4/08/2025 | 84.64 | 85.18 | 81.41 | 81.84 | 3,051,842 | 81.00 |
| 4/07/2025 | 82.38 | 85.30 | 82.25 | 82.99 | 4,355,604 | 82.14 |
| 4/04/2025 | 89.37 | 89.65 | 84.51 | 84.81 | 3,856,731 | 83.94 |
| 4/03/2025 | 89.30 | 91.29 | 89.07 | 89.82 | 3,817,218 | 88.90 |
| 4/02/2025 | 86.87 | 87.48 | 86.50 | 87.41 | 2,020,828 | 86.51 |
| 4/01/2025 | 86.86 | 87.28 | 85.98 | 87.18 | 2,016,319 | 86.29 |
| 3/31/2025 | 86.50 | 87.40 | 86.41 | 87.03 | 3,024,273 | 86.14 |
| 3/28/2025 | 86.92 | 87.44 | 85.73 | 86.30 | 3,278,058 | 85.42 |
| 3/27/2025 | 84.95 | 86.40 | 84.95 | 86.26 | 2,355,542 | 85.38 |
| 3/26/2025 | 83.95 | 85.60 | 83.21 | 85.37 | 3,098,008 | 84.50 |
| 3/25/2025 | 84.34 | 84.65 | 83.62 | 84.14 | 5,198,685 | 83.28 |
| 3/24/2025 | 85.18 | 85.81 | 83.40 | 83.79 | 3,331,304 | 82.93 |
| 3/21/2025 | 85.40 | 87.07 | 84.46 | 84.92 | 13,187,761 | 84.05 |
| 3/20/2025 | 86.07 | 86.49 | 85.47 | 85.56 | 3,398,088 | 84.68 |
| 3/19/2025 | 85.56 | 85.86 | 84.77 | 85.68 | 3,790,873 | 84.80 |
| 3/18/2025 | 84.50 | 85.96 | 84.46 | 85.59 | 4,034,999 | 84.71 |
| 3/17/2025 | 84.07 | 85.13 | 83.82 | 84.74 | 2,892,009 | 83.87 |
| 3/14/2025 | 82.28 | 83.55 | 82.03 | 83.40 | 1,774,747 | 82.55 |
| 3/13/2025 | 82.52 | 82.98 | 81.93 | 82.28 | 2,183,990 | 81.44 |
| 3/12/2025 | 83.60 | 84.02 | 82.28 | 82.92 | 2,753,674 | 82.07 |
| 3/11/2025 | 80.95 | 83.83 | 80.70 | 83.37 | 3,670,404 | 82.52 |
| 3/10/2025 | 82.21 | 83.45 | 80.72 | 80.95 | 4,233,751 | 80.12 |
| 3/07/2025 | 84.27 | 84.58 | 81.72 | 82.40 | 4,142,445 | 81.56 |
| 3/06/2025 | 84.27 | 85.08 | 83.86 | 84.45 | 2,967,533 | 83.58 |
| 3/05/2025 | 83.50 | 84.73 | 82.69 | 84.69 | 4,594,482 | 83.82 |
| 3/04/2025 | 88.00 | 88.16 | 85.75 | 85.82 | 2,423,043 | 84.94 |
| 3/03/2025 | 86.36 | 87.73 | 86.21 | 86.92 | 1,935,057 | 86.03 |