CCEP.AS(CCEP.AS)
CCEP.AS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $96.70 | $96.70 | $95.30 | $96.10 | 9,037 |
| 7/30/2026 | $97.05 | $98.20 | $96.10 | $96.70 | 15,334 |
| 7/29/2026 | $96.90 | $98.10 | $96.90 | $97.30 | 11,983 |
| 7/28/2026 | $95.40 | $99.90 | $95.30 | $98.10 | 19,128 |
| 7/27/2026 | $93.20 | $95.00 | $92.10 | $94.90 | 10,279 |
| 7/24/2026 | $91.20 | $92.50 | $91.20 | $92.50 | 6,484 |
| 7/23/2026 | $91.90 | $92.50 | $90.60 | $91.10 | 9,686 |
| 7/22/2026 | $93.80 | $94.00 | $92.30 | $92.90 | 18,744 |
| 7/21/2026 | $92.40 | $93.10 | $92.10 | $92.90 | 2,623 |
| 7/20/2026 | $92.00 | $93.00 | $91.40 | $92.70 | 3,393 |
| 7/17/2026 | $92.80 | $93.90 | $92.50 | $93.00 | 9,626 |
| 7/16/2026 | $91.30 | $93.30 | $91.00 | $93.20 | 5,168 |
| 7/15/2026 | $91.90 | $92.60 | $91.70 | $92.30 | 2,744 |
| 7/14/2026 | $92.40 | $93.40 | $92.30 | $92.70 | 3,720 |
| 7/13/2026 | $92.30 | $93.90 | $92.30 | $92.60 | 3,923 |
| 7/10/2026 | $91.80 | $93.30 | $91.70 | $92.70 | 5,644 |
| 7/9/2026 | $92.60 | $92.80 | $91.10 | $91.40 | 9,308 |
| 7/8/2026 | $93.40 | $94.00 | $93.00 | $93.60 | 8,177 |
| 7/7/2026 | $93.80 | $95.70 | $93.80 | $94.30 | 22,633 |
| 7/6/2026 | $94.70 | $94.70 | $92.40 | $92.60 | 14,990 |
| 7/3/2026 | $93.10 | $93.70 | $92.40 | $93.70 | 6,407 |
| 7/2/2026 | $92.70 | $94.40 | $92.70 | $93.20 | 21,857 |
| 7/1/2026 | $87.80 | $92.60 | $87.70 | $92.60 | 32,946 |
| 6/30/2026 | $88.00 | $89.00 | $87.80 | $87.80 | 13,181 |
| 6/29/2026 | $88.70 | $89.80 | $88.20 | $88.90 | 11,463 |
| 6/26/2026 | $87.80 | $88.40 | $87.45 | $88.40 | 5,936 |
| 6/25/2026 | $87.50 | $88.40 | $87.00 | $87.70 | 16,842 |
| 6/24/2026 | $85.80 | $87.90 | $85.80 | $87.90 | 14,778 |
| 6/23/2026 | $84.60 | $86.70 | $84.60 | $85.90 | 6,946 |
| 6/22/2026 | $84.90 | $85.50 | $84.00 | $85.30 | 4,903 |
| 6/19/2026 | $84.80 | $85.00 | $84.50 | $85.00 | 4,630 |
| 6/18/2026 | $84.70 | $85.10 | $84.10 | $85.10 | 6,716 |
| 6/17/2026 | $85.70 | $85.70 | $84.30 | $84.70 | 7,465 |
| 6/16/2026 | $86.00 | $86.50 | $85.30 | $85.30 | 10,299 |
| 6/15/2026 | $85.60 | $86.20 | $85.20 | $86.00 | 9,885 |
| 6/12/2026 | $84.40 | $85.40 | $84.40 | $85.20 | 8,773 |
| 6/11/2026 | $84.80 | $85.15 | $84.40 | $85.00 | 10,144 |
| 6/10/2026 | $83.70 | $85.50 | $83.60 | $85.10 | 16,553 |
| 6/9/2026 | $82.10 | $84.50 | $81.80 | $84.20 | 6,609 |
| 6/8/2026 | $81.90 | $82.50 | $81.40 | $82.30 | 10,818 |
| 6/5/2026 | $79.90 | $81.50 | $79.50 | $81.20 | 23,940 |
| 6/4/2026 | $79.60 | $81.40 | $79.60 | $80.00 | 25,361 |
| 6/3/2026 | $78.00 | $80.00 | $77.90 | $79.30 | 11,452 |
| 6/2/2026 | $77.00 | $78.40 | $76.90 | $78.00 | 7,631 |
| 6/1/2026 | $78.10 | $78.20 | $76.90 | $77.60 | 8,971 |
| 5/29/2026 | $79.50 | $79.50 | $77.90 | $78.20 | 19,045 |
| 5/28/2026 | $81.70 | $81.70 | $79.20 | $79.20 | 25,698 |
| 5/27/2026 | $80.60 | $81.80 | $80.30 | $81.60 | 20,408 |
| 5/26/2026 | $81.10 | $81.20 | $79.70 | $80.10 | 4,601 |
| 5/25/2026 | $81.40 | $81.50 | $80.70 | $81.50 | 2,819 |
| 5/22/2026 | $80.90 | $81.30 | $80.20 | $80.50 | 16,387 |
| 5/21/2026 | $80.00 | $80.70 | $79.50 | $80.30 | 10,945 |
| 5/20/2026 | $78.90 | $80.20 | $78.80 | $80.00 | 10,791 |
| 5/19/2026 | $78.90 | $80.00 | $78.50 | $79.40 | 8,674 |
| 5/18/2026 | $76.70 | $78.90 | $76.30 | $78.30 | 13,352 |
| 5/15/2026 | $77.40 | $77.70 | $76.80 | $77.30 | 8,093 |
| 5/14/2026 | $77.50 | $78.30 | $77.30 | $77.90 | 9,041 |
| 5/13/2026 | $79.60 | $79.70 | $78.00 | $78.50 | 14,697 |
| 5/12/2026 | $79.80 | $80.00 | $78.50 | $79.70 | 12,454 |
| 5/11/2026 | $80.40 | $80.40 | $78.90 | $79.00 | 8,725 |
| 5/8/2026 | $79.70 | $80.40 | $79.40 | $79.90 | 13,816 |
| 5/7/2026 | $81.40 | $81.50 | $79.70 | $80.30 | 17,995 |
| 5/6/2026 | $80.20 | $81.90 | $80.20 | $81.30 | 11,957 |
| 5/5/2026 | $79.40 | $80.30 | $78.40 | $80.30 | 12,973 |
| 5/4/2026 | $83.30 | $83.30 | $79.50 | $79.60 | 9,113 |