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

85.68Last Price

0.00 (0.00%)Change

Coca-Cola Europacific Partners is a leading bottling company, responsible for the production, distribution, and marketing of a wide range of beverage brands, primarily those under the Coca-Cola portfolio

Operating in various countries, the company focuses on delivering high-quality soft drinks and non-alcoholic beverages to consumers. It works closely with The Coca-Cola Company to innovate and expand its product offerings, ensuring a diverse selection that meets changing consumer preferences. With a commitment to sustainability, Coca-Cola Europacific Partners engages in initiatives aimed at reducing environmental impact while providing refreshing beverages to customers across its markets.

Date Range:

2024-12-20 - 2025-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2025	85.56	85.86	84.77	85.68	3,790,873	85.68
3/18/2025	84.50	85.96	84.46	85.59	4,034,999	85.59
3/17/2025	84.07	85.13	83.82	84.74	2,892,009	84.74
3/14/2025	82.28	83.55	82.03	83.40	1,774,747	83.40
3/13/2025	82.52	82.98	81.93	82.28	2,183,990	82.28
3/12/2025	83.60	84.02	82.28	82.92	2,753,674	82.92
3/11/2025	80.95	83.83	80.70	83.37	3,670,404	83.37
3/10/2025	82.21	83.45	80.72	80.95	4,233,751	80.95
3/07/2025	84.27	84.58	81.72	82.40	4,142,445	82.40
3/06/2025	84.27	85.08	83.86	84.45	2,967,533	84.45
3/05/2025	83.50	84.73	82.69	84.69	4,594,482	84.69
3/04/2025	88.00	88.16	85.75	85.82	2,423,043	85.82
3/03/2025	86.36	87.73	86.21	86.92	1,935,057	86.92
2/28/2025	86.82	87.21	85.66	86.26	2,235,891	86.26
2/27/2025	85.51	86.48	85.22	86.12	2,220,984	86.12
2/26/2025	87.43	87.74	85.74	86.08	2,022,812	86.08
2/25/2025	87.01	88.15	86.74	87.55	2,344,485	87.55
2/24/2025	87.41	88.39	87.06	87.20	2,375,979	87.20
2/21/2025	87.01	87.59	86.57	87.29	1,774,426	87.29
2/20/2025	86.26	86.83	86.20	86.55	1,761,414	86.55
2/19/2025	86.38	87.02	86.11	86.85	1,515,855	86.85
2/18/2025	84.90	86.98	84.61	86.74	3,025,906	86.74
2/14/2025	82.74	85.61	82.74	84.90	2,466,598	84.90
2/13/2025	82.74	82.95	81.79	82.71	2,419,640	82.71
2/12/2025	81.24	81.52	80.70	81.39	1,642,375	81.39
2/11/2025	80.57	81.59	80.15	81.53	1,437,798	81.53
2/10/2025	80.48	80.63	80.04	80.42	1,471,007	80.42
2/07/2025	80.41	80.55	79.64	80.03	1,330,127	80.03
2/06/2025	80.52	80.52	79.39	80.11	1,468,350	80.11
2/05/2025	78.06	79.16	78.00	79.12	1,605,418	79.12
2/04/2025	77.79	78.54	77.40	77.87	1,451,218	77.87
2/03/2025	77.84	78.41	76.97	78.16	1,340,268	78.16
1/31/2025	78.88	79.29	78.31	78.55	1,470,362	78.55
1/30/2025	79.04	79.50	78.81	79.32	1,064,342	79.32
1/29/2025	77.47	78.57	77.47	78.18	967,825	78.18
1/28/2025	77.63	78.38	77.21	77.56	1,774,512	77.56
1/27/2025	76.79	78.58	76.60	78.23	2,277,222	78.23
1/24/2025	76.27	76.95	76.04	76.78	1,381,918	76.78
1/23/2025	77.09	77.20	76.24	76.31	1,717,856	76.31
1/22/2025	77.80	78.11	77.00	77.06	1,220,761	77.06
1/21/2025	77.77	78.59	77.27	77.64	1,751,336	77.64
1/17/2025	77.69	78.19	76.70	77.07	2,017,296	77.07
1/16/2025	76.27	76.47	74.84	75.96	1,757,276	75.96
1/15/2025	76.23	76.42	75.36	75.69	2,592,653	75.69
1/14/2025	74.03	75.35	73.78	75.29	1,653,345	75.29
1/13/2025	73.51	74.43	73.42	73.75	1,689,647	73.75
1/10/2025	75.44	76.25	73.59	73.71	1,953,463	73.71
1/08/2025	75.52	75.97	75.13	75.91	1,747,362	75.91
1/07/2025	76.24	76.68	75.71	75.84	1,350,644	75.84
1/06/2025	76.89	77.08	75.61	75.69	850,344	75.69
1/03/2025	76.94	77.24	76.10	76.15	787,849	76.15
1/02/2025	76.96	77.54	76.30	76.55	1,377,289	76.55
12/31/2024	76.23	0.00	76.81	76.81	0	76.81
12/30/2024	76.35	76.74	75.58	76.23	1,172,861	76.23
12/27/2024	76.13	76.68	76.13	76.48	989,058	76.48
12/26/2024	75.69	76.62	75.63	76.45	557,270	76.45
12/24/2024	75.85	76.38	75.26	76.37	920,524	76.37
12/23/2024	75.30	75.94	74.82	75.78	1,097,384	75.78
12/20/2024	74.23	76.00	74.23	75.17	2,985,607	75.17