Coca-Cola Europacific Partners PLCCCEPNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $92.42 | $92.80 | $91.50 | $92.20 | 979,380 |
| 1/30/2026 | $91.07 | $91.80 | $90.57 | $91.70 | 1.63M |
| 1/29/2026 | $91.23 | $92.22 | $90.59 | $91.22 | 1.21M |
| 1/28/2026 | $90.57 | $91.76 | $90.57 | $91.03 | 1.21M |
| 1/27/2026 | $89.47 | $90.94 | $89.15 | $90.77 | 970,383 |
| 1/26/2026 | $90.41 | $90.88 | $89.50 | $89.55 | 765,200 |
| 1/23/2026 | $89.03 | $89.88 | $88.70 | $89.85 | 836,600 |
| 1/22/2026 | $89.33 | $90.24 | $89.17 | $89.65 | 1.12M |
| 1/21/2026 | $90.59 | $90.95 | $88.98 | $89.55 | 1.73M |
| 1/20/2026 | $88.21 | $90.78 | $88.01 | $90.29 | 2.31M |
| 1/16/2026 | $89.28 | $89.35 | $88.45 | $89.29 | 1.97M |
| 1/15/2026 | $89.06 | $89.68 | $88.55 | $89.24 | 1.37M |
| 1/14/2026 | $88.26 | $89.39 | $87.91 | $88.84 | 2.86M |
| 1/13/2026 | $87.93 | $89.54 | $87.11 | $89.47 | 1.74M |
| 1/12/2026 | $89.15 | $89.29 | $87.47 | $87.89 | 1.53M |
| 1/9/2026 | $88.14 | $89.24 | $88.01 | $88.74 | 1.23M |
| 1/8/2026 | $84.94 | $88.32 | $84.81 | $88.14 | 2.02M |
| 1/7/2026 | $85.52 | $85.86 | $84.66 | $85.43 | 2.20M |
| 1/6/2026 | $86.76 | $87.00 | $85.43 | $85.71 | 1.82M |
| 1/5/2026 | $87.89 | $88.26 | $86.42 | $87.56 | 1.39M |
| 1/2/2026 | $90.64 | $90.65 | $88.00 | $88.21 | 1.99M |
| 12/31/2025 | $91.60 | $91.73 | $90.32 | $90.70 | 965,600 |
| 12/30/2025 | $91.49 | $91.80 | $91.36 | $91.60 | 640,649 |
| 12/29/2025 | $91.87 | $92.14 | $91.45 | $91.73 | 881,843 |
| 12/26/2025 | $91.59 | $91.87 | $91.31 | $91.69 | 407,709 |
| 12/24/2025 | $91.79 | $91.90 | $91.23 | $91.53 | 290,236 |
| 12/23/2025 | $91.31 | $91.76 | $91.20 | $91.57 | 925,100 |
| 12/22/2025 | $91.92 | $92.40 | $91.10 | $91.37 | 1.06M |
| 12/19/2025 | $91.50 | $93.42 | $91.19 | $92.14 | 4.72M |
| 12/18/2025 | $91.86 | $92.40 | $91.45 | $91.67 | 1.82M |
| 12/17/2025 | $92.73 | $93.19 | $92.13 | $92.17 | 1.49M |
| 12/16/2025 | $91.77 | $92.52 | $91.25 | $92.11 | 1.23M |
| 12/15/2025 | $91.49 | $92.08 | $91.03 | $91.94 | 1.63M |
| 12/12/2025 | $89.29 | $91.11 | $89.17 | $90.80 | 1.05M |
| 12/11/2025 | $90.87 | $90.93 | $88.95 | $89.13 | 1.28M |
| 12/10/2025 | $90.06 | $90.35 | $89.30 | $90.00 | 1.24M |
| 12/9/2025 | $90.45 | $91.79 | $89.84 | $89.95 | 1.20M |
| 12/8/2025 | $90.32 | $90.61 | $89.44 | $89.86 | 1.02M |
| 12/5/2025 | $90.51 | $91.30 | $90.36 | $90.65 | 870,200 |
| 12/4/2025 | $91.77 | $92.10 | $90.41 | $90.77 | 1.16M |
| 12/3/2025 | $92.79 | $93.45 | $91.16 | $91.64 | 1.45M |
| 12/2/2025 | $92.28 | $92.73 | $91.70 | $92.45 | 1.07M |
| 12/1/2025 | $91.99 | $92.62 | $91.68 | $92.33 | 1.33M |
| 11/28/2025 | $91.31 | $92.14 | $91.11 | $91.69 | 788,800 |
| 11/26/2025 | $91.29 | $91.61 | $91.09 | $91.28 | 1.19M |
| 11/25/2025 | $90.12 | $91.50 | $90.12 | $91.26 | 1.14M |
| 11/24/2025 | $90.54 | $90.72 | $88.94 | $89.78 | 6.19M |
| 11/21/2025 | $89.81 | $91.94 | $89.63 | $90.93 | 1.42M |
| 11/20/2025 | $89.35 | $89.87 | $88.68 | $89.19 | 1.38M |
| 11/19/2025 | $90.04 | $90.15 | $89.23 | $89.44 | 1.75M |
| 11/18/2025 | $90.15 | $90.64 | $89.27 | $90.25 | 1.59M |
| 11/17/2025 | $90.09 | $91.02 | $89.62 | $90.00 | 1.36M |
| 11/14/2025 | $90.22 | $91.47 | $89.85 | $90.36 | 1.42M |
| 11/13/2025 | $92.97 | $93.36 | $91.56 | $91.65 | 2.01M |
| 11/12/2025 | $93.23 | $94.15 | $92.76 | $93.30 | 1.32M |
| 11/11/2025 | $92.30 | $93.36 | $91.79 | $93.16 | 1.43M |
| 11/10/2025 | $91.04 | $91.57 | $89.60 | $91.25 | 1.87M |
| 11/7/2025 | $89.72 | $91.70 | $89.59 | $91.41 | 2.38M |
| 11/6/2025 | $87.26 | $88.91 | $86.74 | $88.82 | 2.26M |
| 11/5/2025 | $89.29 | $90.17 | $87.73 | $88.19 | 2.94M |