CCEP - COCA-COLA EUROPACIFIC PARTNERS plc
104.53
-0.700 -0.670%
Share volume: 2,524,054
Last Updated: 03-04-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$105.23
-0.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $105.43 | $105.43 | $105.43 | $105.43 | $103.00 | $103.00 | $104.53 | $104.53 | 2,524,054 | $2,524,054.00 |
| 03-03-2026 | $106.26 | $106.26 | $106.82 | $106.82 | $104.27 | $104.27 | $105.23 | $105.23 | 1,898,854 | $1,898,854.00 |
| 03-02-2026 | $110.34 | $110.34 | $110.77 | $110.77 | $108.06 | $108.06 | $108.13 | $108.13 | 1,823,182 | $1,823,182.00 |
| 02-27-2026 | $108.94 | $108.94 | $110.90 | $110.90 | $108.89 | $108.89 | $110.43 | $110.43 | 1,984,592 | $1,984,592.00 |
| 02-26-2026 | $108.66 | $108.66 | $109.36 | $109.36 | $107.41 | $107.41 | $108.35 | $108.35 | 2,128,592 | $2,128,592.00 |
| 02-25-2026 | $107.23 | $107.23 | $108.34 | $108.34 | $106.87 | $106.87 | $108.24 | $108.24 | 1,340,048 | $1,340,048.00 |
| 02-24-2026 | $107.76 | $107.76 | $108.28 | $108.28 | $107.31 | $107.31 | $107.75 | $107.75 | 1,912,489 | $1,912,489.00 |
| 02-23-2026 | $106.12 | $106.12 | $107.90 | $107.90 | $105.99 | $105.99 | $107.49 | $107.49 | 1,714,334 | $1,714,334.00 |
| 02-20-2026 | $104.80 | $104.80 | $105.94 | $105.94 | $104.51 | $104.51 | $105.70 | $105.70 | 1,645,725 | $1,645,725.00 |
| 02-19-2026 | $105.01 | $105.01 | $106.05 | $106.05 | $104.20 | $104.20 | $104.70 | $104.70 | 2,148,112 | $2,148,112.00 |