NasdaqGS - Nasdaq Real Time Price
USD
Coca-Cola Europacific Partners PLC (CCEP)
113.22
+2.28
(+2.06%)
At close: October 30 at 4:00:01 PM EDT
113.22
0.00
(0.00%)
After hours: October 30 at 4:00:16 PM EDT
Trade CCEP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.00
114.59
112.53
113.22
113.22
2,545,000
Oct 29, 2026
112.22
112.29
109.65
110.94
110.94
1,893,000
Oct 28, 2026
110.40
111.71
110.34
111.12
111.12
1,168,100
Oct 27, 2026
111.18
111.74
110.49
110.89
110.89
1,190,500
Oct 26, 2026
111.11
112.55
110.93
112.29
112.29
1,322,000
Oct 23, 2026
113.57
114.17
110.78
110.84
110.84
1,623,200
Oct 22, 2026
111.26
114.55
111.16
114.23
114.23
2,258,100
Oct 21, 2026
112.57
113.08
110.22
110.29
110.29
2,041,500
Oct 20, 2026
112.82
113.51
112.16
113.41
113.41
2,343,000
Oct 19, 2026
111.94
112.32
111.20
111.87
111.87
1,455,800
Oct 16, 2026
110.78
112.48
110.75
112.40
112.40
1,984,200
Oct 15, 2026
109.85
110.96
109.43
109.77
109.77
2,014,900
Oct 14, 2026
106.00
107.27
105.41
107.22
107.22
1,527,900
Oct 13, 2026
106.37
106.73
105.10
105.38
105.38
1,157,800
Oct 12, 2026
104.91
105.13
103.95
105.08
105.08
929,600
Oct 9, 2026
103.26
104.63
102.99
104.25
104.25
2,898,500
Oct 8, 2026
101.27
104.07
100.92
103.64
103.64
2,035,300
Oct 7, 2026
102.12
102.50
100.46
100.86
100.86
989,900
Oct 6, 2026
101.80
103.27
101.59
101.71
101.71
1,504,200
Oct 5, 2026
100.71
101.55
100.06
101.47
101.47
2,162,200
Oct 2, 2026
103.05
103.07
100.74
101.06
101.06
2,314,900
Oct 1, 2026
101.14
101.41
100.30
100.79
100.79
1,474,200
Sep 30, 2026
102.96
103.05
101.57
101.71
101.71
1,667,700
Sep 29, 2026
101.40
102.68
101.28
102.29
102.29
1,258,600
Sep 28, 2026
100.97
103.04
100.84
102.87
102.87
1,550,900
Sep 25, 2026
100.19
102.25
99.84
101.73
101.73
1,301,600
Sep 24, 2026
100.69
101.37
100.05
100.31
100.31
1,657,700
Sep 23, 2026
101.87
102.45
99.00
99.69
99.69
1,998,500
Sep 22, 2026
101.71
102.81
101.38
102.31
102.31
1,946,400
Sep 21, 2026
99.77
101.07
99.41
100.53
100.53
1,490,200
Sep 18, 2026
99.74
100.68
99.36
99.77
99.77
4,908,100
Sep 17, 2026
103.32
103.62
100.14
100.48
100.48
3,065,200
Sep 16, 2026
103.32
103.79
102.50
102.73
102.73
2,378,400
Sep 15, 2026
103.77
104.00
102.89
103.01
103.01
1,219,200
Sep 14, 2026
104.79
105.20
104.36
104.67
104.67
1,134,000
Sep 11, 2026
104.24
104.47
102.45
102.77
102.77
1,347,400
Sep 10, 2026
103.80
105.03
102.84
102.88
102.88
1,853,800
Sep 9, 2026
105.74
105.96
103.64
103.82
103.82
1,312,300
Sep 8, 2026
105.50
107.66
105.50
106.55
106.55
1,595,500
Sep 4, 2026
107.58
107.61
105.58
105.76
105.76
2,277,400
Sep 3, 2026
107.92
109.28
107.82
109.15
109.15
955,200
Sep 2, 2026
107.95
108.39
107.05
107.78
107.78
1,325,900
Sep 1, 2026
108.06
108.61
107.13
107.60
107.60
1,326,200
Aug 31, 2026
109.03
109.05
107.80
108.02
108.02
1,520,900
Aug 28, 2026
108.15
109.15
108.08
109.10
109.10
1,099,300
Aug 27, 2026
107.47
107.82
106.71
107.32
107.32
1,052,400
Aug 26, 2026
110.46
110.54
108.83
108.99
108.99
1,299,600
Aug 25, 2026
109.85
110.28
109.39
109.85
109.85
1,336,600
Aug 24, 2026
109.21
110.57
109.13
110.12
110.12
1,903,600
Aug 21, 2026
107.35
108.62
107.17
108.00
108.00
1,012,000
Aug 20, 2026
106.49
107.83
106.39
106.85
106.85
1,312,000
Aug 19, 2026
107.88
108.61
106.52
106.68
106.68
2,066,600
Aug 18, 2026
106.81
108.25
106.54
107.50
107.50
1,715,500
Aug 17, 2026
106.74
106.84
105.24
105.57
105.57
1,609,800
Aug 14, 2026
107.11
108.18
107.11
107.64
107.64
1,280,400
Aug 13, 2026
106.82
107.59
106.71
107.48
107.48
2,237,000
Aug 12, 2026
106.23
107.62
105.79
107.08
107.08
2,179,200
Aug 11, 2026
105.44
106.54
104.57
106.51
106.51
1,946,700
Aug 10, 2026
106.65
107.91
105.33
106.03
106.03
1,495,300
Aug 7, 2026
107.84
108.45
107.15
108.29
108.29
1,207,200
Aug 6, 2026
109.75
110.16
107.38
108.25
108.25
1,611,000
Aug 5, 2026
107.44
108.74
106.68
108.58
108.58
2,155,000
Aug 4, 2026
104.96
106.68
102.59
106.13
106.13
3,583,400
Aug 3, 2026
110.07
110.82
107.27
108.19
108.19
2,366,800
Jul 31, 2026
110.60
110.81
109.15
109.46
109.46
2,653,200
Jul 30, 2026
110.64
111.86
110.29
111.71
111.71
2,328,900
Jul 29, 2026
110.75
111.76
110.35
111.10
111.10
3,641,400
Jul 28, 2026
111.52
113.67
110.34
111.45
111.45
2,614,900
Jul 27, 2026
105.51
108.85
105.51
108.70
108.70
1,716,200
Jul 24, 2026
104.12
105.43
104.12
105.11
105.11
1,313,100
Jul 23, 2026
103.66
104.68
102.94
103.62
103.62
2,169,300
Jul 22, 2026
107.17
107.41
105.43
105.88
105.88
1,831,400
Jul 21, 2026
105.66
106.24
105.07
105.19
105.19
1,753,400
Jul 20, 2026
104.51
106.34
104.43
106.14
106.14
1,577,300
Jul 17, 2026
106.83
107.44
103.75
105.18
105.18
1,730,800
Jul 16, 2026
104.69
106.81
102.61
106.05
106.05
2,802,600
Jul 15, 2026
105.08
105.92
104.04
104.49
104.49
1,031,600
Jul 14, 2026
106.09
107.09
105.28
105.50
105.50
1,175,300
Jul 13, 2026
105.88
107.43
105.53
106.00
106.00
1,377,900
Jul 10, 2026
104.92
106.60
104.92
105.84
105.84
1,285,600
Jul 9, 2026
104.59
105.28
104.15
105.09
105.09
2,053,000
Jul 8, 2026
107.06
107.29
105.31
105.43
105.43
1,634,300
Jul 7, 2026
108.74
109.50
106.05
106.50
106.50
1,659,700
Jul 6, 2026
106.21
107.23
105.45
106.97
106.97
2,020,500
Jul 2, 2026
107.35
108.07
106.20
106.61
106.61
2,633,800
Jul 1, 2026
104.02
106.49
103.76
106.10
106.10
2,909,600
Jun 30, 2026
100.94
101.47
99.50
100.07
100.07
2,335,600
Jun 29, 2026
101.38
102.73
100.21
101.38
101.38
1,942,400
Jun 26, 2026
100.10
101.88
99.93
101.59
101.59
2,333,600
Jun 25, 2026
98.86
100.72
98.86
99.60
99.60
1,727,000
Jun 24, 2026
98.94
99.85
98.58
98.80
98.80
2,169,400
Jun 23, 2026
98.66
98.74
97.03
97.77
97.77
1,969,700
Jun 22, 2026
96.25
98.07
95.96
96.98
96.98
1,457,200
Jun 18, 2026
97.33
97.83
96.69
96.93
96.93
3,018,100
Jun 17, 2026
98.55
99.08
96.62
97.12
97.12
1,701,000
Jun 16, 2026
99.70
100.42
98.72
99.24
99.24
1,680,800
Jun 15, 2026
99.34
100.15
98.92
99.41
99.41
1,558,500
Jun 12, 2026
99.06
99.65
97.90
99.34
99.34
1,439,800
Jun 11, 2026
97.54
98.45
97.12
97.69
97.69
2,109,500
Jun 10, 2026
97.17
98.88
96.91
97.51
97.51
1,832,100
Jun 9, 2026
96.23
97.89
95.90
96.87
96.87
1,876,700
Jun 8, 2026
94.51
95.48
94.40
95.25
95.25
2,372,300
Jun 5, 2026
92.93
95.53
92.63
94.74
94.74
3,254,000
Jun 4, 2026
94.11
94.80
91.98
92.02
92.02
3,361,600
Jun 3, 2026
90.48
92.87
90.32
92.41
92.41
2,313,100
Jun 2, 2026
89.58
91.57
89.42
91.00
91.00
1,432,400
Jun 1, 2026
89.52
90.46
89.24
89.69
89.69
1,851,500
May 29, 2026
91.71
92.06
90.52
90.69
90.69
2,679,400
May 28, 2026
93.95
94.18
92.25
92.29
92.29
1,959,100
May 27, 2026
94.48
95.50
94.15
94.70
94.70
1,867,000
May 26, 2026
94.21
94.58
92.55
93.41
93.41
1,597,900
May 22, 2026
93.91
94.38
93.03
94.12
94.12
1,470,900
May 21, 2026
93.12
94.67
91.93
94.15
94.15
2,343,300
May 20, 2026
91.76
93.92
91.25
93.28
93.28
1,411,300
May 19, 2026
92.21
92.89
91.08
91.86
91.86
1,820,000
May 18, 2026
90.04
92.53
89.94
92.41
92.41
2,518,100
May 15, 2026
0.96
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
90.30
90.36
89.30
89.36
89.36
1,367,600
May 14, 2026
91.62
92.69
90.60
90.83
89.87
1,021,800
May 13, 2026
92.00
92.98
91.03
91.42
90.45
2,458,900
May 12, 2026
93.65
94.16
92.23
92.92
91.94
1,575,600
May 11, 2026
93.98
94.23
92.44
93.45
92.46
1,824,000
May 8, 2026
94.38
95.32
93.57
94.57
93.57
1,960,200
May 7, 2026
94.54
94.69
93.09
93.50
92.51
1,894,500
May 6, 2026
95.17
96.34
95.02
95.10
94.09
1,630,700
May 5, 2026
92.26
94.55
91.78
93.54
92.55
1,152,800
May 4, 2026
93.44
93.93
91.69
92.29
91.31
872,800
May 1, 2026
94.57
95.99
94.03
94.18
93.18
848,200
Apr 30, 2026
94.62
95.70
94.33
94.57
93.57
1,574,400
Apr 29, 2026
96.35
96.54
93.14
93.75
92.76
1,883,200
Apr 28, 2026
99.92
100.12
96.71
97.24
96.21
2,510,800
Apr 27, 2026
97.82
98.19
96.07
96.15
95.13
1,585,200
Apr 24, 2026
97.31
98.38
97.17
98.06
97.02
1,819,400
Apr 23, 2026
96.94
97.58
96.49
97.33
96.30
1,536,300
Apr 22, 2026
96.29
97.05
96.09
96.19
95.17
1,616,400
Apr 21, 2026
96.90
96.94
95.55
95.88
94.87
1,765,200
Apr 20, 2026
98.62
98.91
97.10
97.30
96.27
930,900
Apr 17, 2026
97.75
99.32
97.37
98.80
97.76
1,786,600
Apr 16, 2026
95.85
97.98
95.82
96.78
95.76
1,428,600
Apr 15, 2026
96.28
96.61
95.56
96.17
95.15
1,731,800
Apr 14, 2026
96.77
98.36
96.40
96.43
95.41
1,758,800
Apr 13, 2026
97.28
97.36
96.20
97.20
96.17
1,567,200
Apr 10, 2026
98.19
98.42
97.00
97.43
96.40
1,527,500
Apr 9, 2026
96.46
99.10
96.05
97.91
96.88
1,772,700
Apr 8, 2026
95.21
97.96
94.76
97.42
96.39
3,115,200
Apr 7, 2026
92.91
93.99
92.59
93.12
92.14
1,279,900
Apr 6, 2026
91.67
93.74
91.67
93.28
92.29
1,603,200
Apr 2, 2026
92.05
92.93
91.63
92.48
91.50
1,526,200
Apr 1, 2026
90.60
92.69
89.93
92.48
91.50
2,038,500
Mar 31, 2026
91.71
91.79
89.72
90.67
89.71
2,794,400
Mar 30, 2026
92.10
92.21
90.07
91.13
90.17
3,088,800
Mar 27, 2026
92.79
93.25
91.55
91.64
90.67
1,754,200
Mar 26, 2026
92.93
94.58
92.61
92.79
91.81
2,093,200
Mar 25, 2026
92.54
93.81
92.25
93.23
92.24
2,039,300
Mar 24, 2026
92.33
93.53
92.07
92.25
91.27
1,526,700
Mar 23, 2026
94.09
94.54
92.21
92.59
91.61
2,992,000
Mar 20, 2026
94.93
95.39
91.16
91.62
90.65
4,545,900
Mar 19, 2026
96.08
96.72
94.10
94.71
93.71
2,587,800
Mar 18, 2026
100.01
100.01
95.91
96.08
95.06
2,005,800
Mar 17, 2026
101.36
101.98
100.60
100.77
99.70
1,069,100
Mar 16, 2026
102.01
102.36
100.41
100.61
99.55
1,390,500
Mar 13, 2026
101.38
102.10
100.23
100.46
99.40
1,608,000
Mar 12, 2026
100.52
102.16
100.38
101.23
100.16
1,593,700
Mar 11, 2026
101.51
101.51
99.44
101.13
100.06
1,079,200
Mar 10, 2026
101.44
103.06
101.17
101.72
100.64
1,422,700
Mar 9, 2026
99.63
101.96
99.20
101.60
100.53
1,249,700
Mar 6, 2026
101.36
101.39
99.69
100.22
99.16
1,649,300
Mar 5, 2026
104.00
104.00
101.48
101.68
100.61
2,213,900
Mar 4, 2026
105.43
105.43
103.00
104.53
103.43
2,539,300
Mar 3, 2026
106.26
106.82
104.27
105.23
104.12
1,898,800
Mar 2, 2026
110.34
110.77
108.06
108.13
106.99
1,823,200
Feb 27, 2026
108.94
110.90
108.89
110.43
109.26
1,984,600
Feb 26, 2026
108.66
109.36
107.41
108.35
107.20
2,128,500
Feb 25, 2026
107.23
108.34
106.87
108.24
107.10
1,339,900
Feb 24, 2026
107.76
108.28
107.31
107.75
106.61
1,912,500
Feb 23, 2026
106.12
107.90
105.99
107.49
106.35
1,714,300
Feb 20, 2026
104.80
105.94
104.51
105.70
104.58
1,645,400
Feb 19, 2026
105.01
106.05
104.20
104.70
103.59
2,148,100
Feb 18, 2026
103.99
105.44
103.37
104.67
103.56
1,977,400
Feb 17, 2026
103.59
104.71
99.84
104.47
103.37
3,331,500
Feb 13, 2026
98.74
100.28
98.27
99.51
98.46
3,350,500
Feb 12, 2026
98.06
99.98
97.70
99.05
98.00
2,341,600
Feb 11, 2026
96.30
97.94
96.00
97.63
96.60
2,225,100
Feb 10, 2026
96.05
96.78
95.26
96.18
95.16
1,583,200
Feb 9, 2026
97.07
97.72
95.72
96.65
95.63
1,306,400
Feb 6, 2026
95.92
97.66
95.90
97.56
96.53
1,895,100
Feb 5, 2026
95.75
96.30
94.73
95.92
94.91
1,637,200
Feb 4, 2026
93.74
96.14
93.74
94.85
93.85
2,509,300
Feb 3, 2026
91.24
93.85
91.11
92.38
91.40
2,226,400
Feb 2, 2026
92.42
92.80
91.51
92.20
91.23
1,072,600
Jan 30, 2026
91.07
91.80
90.57
91.70
90.73
1,629,000
Jan 29, 2026
91.23
92.22
90.59
91.22
90.26
1,206,500
Jan 28, 2026
90.57
91.76
90.57
91.03
90.07
1,211,500
Jan 27, 2026
89.47
90.94
89.15
90.77
89.81
970,100
Jan 26, 2026
90.41
90.88
89.50
89.55
88.60
765,200
Jan 23, 2026
89.03
89.88
88.70
89.85
88.90
836,600
Jan 22, 2026
89.33
90.24
89.17
89.65
88.70
1,118,500
Jan 21, 2026
90.59
90.95
88.98
89.55
88.60
1,733,300
Jan 20, 2026
88.21
90.78
88.01
90.29
89.34
2,310,000
Jan 16, 2026
89.28
89.35
88.45
89.29
88.35
1,970,500
Jan 15, 2026
89.06
89.68
88.55
89.24
88.30
1,365,100
Jan 14, 2026
88.26
89.39
87.91
88.84
87.90
2,861,200
Jan 13, 2026
87.93
89.54
87.11
89.47
88.52
1,744,100
Jan 12, 2026
89.15
89.29
87.47
87.89
86.96
1,525,300
Jan 9, 2026
88.14
89.24
88.01
88.74
87.80
1,226,000
Jan 8, 2026
84.94
88.32
84.81
88.14
87.21
2,016,500
Jan 7, 2026
85.52
85.86
84.66
85.43
84.53
2,203,500
Jan 6, 2026
86.76
87.00
85.43
85.71
84.80
1,818,300
Jan 5, 2026
87.89
88.26
86.42
87.56
86.63
1,392,300
Jan 2, 2026
90.64
90.65
88.00
88.21
87.28
1,985,000
Dec 31, 2025
91.60
91.73
90.32
90.70
89.74
965,600
Dec 30, 2025
91.49
91.80
91.36
91.60
90.63
640,600
Dec 29, 2025
91.87
92.14
91.45
91.73
90.76
881,800
Dec 26, 2025
91.59
91.87
91.31
91.69
90.72
407,700
Dec 24, 2025
91.79
91.90
91.23
91.53
90.56
290,200
Dec 23, 2025
91.31
91.76
91.20
91.57
90.60
925,100
Dec 22, 2025
91.92
92.40
91.10
91.37
90.40
1,057,700
Dec 19, 2025
91.50
93.42
91.19
92.14
91.17
4,723,600
Dec 18, 2025
91.86
92.40
91.45
91.67
90.70
1,822,200
Dec 17, 2025
92.73
93.19
92.13
92.17
91.20
1,489,700
Dec 16, 2025
91.77
92.52
91.25
92.11
91.14
1,226,300
Dec 15, 2025
91.49
92.08
91.03
91.94
90.97
1,628,800
Dec 12, 2025
89.29
91.11
89.17
90.80
89.84
1,052,100
Dec 11, 2025
90.87
90.93
88.95
89.13
88.19
1,278,300
Dec 10, 2025
90.06
90.35
89.30
90.00
89.05
1,239,300
Dec 9, 2025
90.45
91.79
89.84
89.95
89.00
1,202,700
Dec 8, 2025
90.32
90.61
89.44
89.86
88.91
1,021,000
Dec 5, 2025
90.51
91.30
90.36
90.65
89.69
870,200
Dec 4, 2025
91.77
92.10
90.41
90.77
89.81
1,155,400
Dec 3, 2025
92.79
93.45
91.16
91.64
90.67
1,448,100
Dec 2, 2025
92.28
92.73
91.70
92.45
91.47
1,070,400
Dec 1, 2025
91.99
92.62
91.68
92.33
91.35
1,327,900
Nov 28, 2025
91.31
92.14
91.11
91.69
90.72
788,800
Nov 26, 2025
91.29
91.61
91.09
91.28
90.32
1,190,900
Nov 25, 2025
90.12
91.50
90.12
91.26
90.30
1,139,700
Nov 24, 2025
90.54
90.72
88.94
89.78
88.83
6,191,200
Nov 21, 2025
89.81
91.94
89.63
90.93
89.97
1,416,300
Nov 20, 2025
89.35
89.87
88.68
89.19
88.25
1,380,700
Nov 19, 2025
90.04
90.15
89.23
89.44
88.49
1,753,500
Nov 18, 2025
90.15
90.64
89.27
90.25
89.30
1,587,900
Nov 17, 2025
90.09
91.02
89.62
90.00
89.05
1,363,200
Nov 14, 2025
1.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
90.22
91.47
89.85
90.36
89.40
1,424,400
Nov 13, 2025
92.97
93.36
91.56
91.65
89.27
2,013,300
Nov 12, 2025
93.23
94.15
92.76
93.30
90.87
1,320,400
Nov 11, 2025
92.30
93.36
91.79
93.16
90.74
1,432,100
Nov 10, 2025
91.04
91.57
89.60
91.25
88.88
1,871,700
Nov 7, 2025
89.72
91.70
89.59
91.41
89.03
2,381,800
Nov 6, 2025
87.26
88.91
86.74
88.82
86.51
2,262,900
Nov 5, 2025
89.29
90.17
87.73
88.19
85.90
2,943,000
Nov 4, 2025
86.87
87.31
85.72
86.96
84.70
2,463,500
Nov 3, 2025
87.96
88.00
86.13
86.20
83.96
3,291,100
Oct 31, 2025
88.19
89.65
87.76
88.83
86.52
1,420,600
