MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCEP — Coca-Cola Europacific Partners plc Ordinary Shares
NasdaqCoca-Cola Europacific Partners plc Ordinary Shares
$101.06
+0.27(+0.27%)
- O
- 103.05
- H
- 103.07
- L
- 100.74
- V
- 2.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.06
Period Return+11.41%
Period High$113.67
Period Low$84.66
Avg Daily Volume1.81M
Total Trading Days365
CCEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $103.05 | $103.07 | $100.74 | $101.06 | +$0.27 | +0.27% | 2,198,634 | $101.41 | $100.74 $103.07 |
| Oct 1, 2026 | $101.14 | $101.41 | $100.30 | $100.79 | $-0.92 | -0.90% | 1,474,179 | $100.78 | $100.30 $101.41 |
| Sep 30, 2026 | $102.96 | $103.05 | $101.57 | $101.71 | $-0.58 | -0.57% | 1,667,902 | $101.89 | $101.57 $103.05 |
| Sep 29, 2026 | $101.40 | $102.68 | $101.28 | $102.29 | $-0.58 | -0.56% | 1,258,607 | $102.25 | $101.28 $102.68 |
| Sep 28, 2026 | $100.97 | $103.04 | $100.84 | $102.87 | +$1.14 | +1.12% | 1,557,821 | $102.49 | $100.84 $103.04 |
| Sep 25, 2026 | $100.19 | $102.25 | $99.84 | $101.73 | +$1.42 | +1.42% | 1,301,625 | $101.34 | $99.84 $102.25 |
| Sep 24, 2026 | $100.69 | $101.37 | $100.05 | $100.31 | +$0.62 | +0.62% | 1,657,723 | $100.55 | $100.05 $101.37 |
| Sep 23, 2026 | $101.87 | $102.45 | $99.00 | $99.69 | $-2.62 | -2.56% | 1,998,880 | $99.96 | $99.00 $102.45 |
| Sep 22, 2026 | $101.71 | $102.81 | $101.38 | $102.31 | +$1.78 | +1.77% | 1,946,420 | $102.32 | $101.38 $102.81 |
| Sep 21, 2026 | $99.77 | $101.07 | $99.41 | $100.53 | +$0.76 | +0.76% | 1,490,167 | $100.48 | $99.41 $101.07 |
| Sep 18, 2026 | $99.74 | $100.68 | $99.36 | $99.77 | $-0.71 | -0.71% | 4,908,136 | $99.82 | $99.36 $100.68 |
| Sep 17, 2026 | $103.32 | $103.62 | $100.14 | $100.48 | $-2.25 | -2.19% | 3,065,230 | $101.02 | $100.14 $103.62 |
| Sep 16, 2026 | $103.32 | $103.79 | $102.50 | $102.73 | $-0.28 | -0.27% | 2,378,465 | $103.20 | $102.50 $103.79 |
| Sep 15, 2026 | $103.77 | $104.00 | $102.89 | $103.01 | $-1.66 | -1.59% | 1,185,424 | $103.33 | $102.89 $104.00 |
| Sep 14, 2026 | $104.79 | $105.20 | $104.36 | $104.67 | +$1.90 | +1.85% | 1,081,209 | $104.67 | $104.36 $105.20 |
| Sep 11, 2026 | $104.24 | $104.47 | $102.45 | $102.77 | $-0.11 | -0.11% | 1,361,008 | $102.87 | $102.45 $104.47 |
| Sep 10, 2026 | $103.80 | $105.03 | $102.84 | $102.88 | $-0.94 | -0.91% | 1,853,809 | $103.41 | $102.84 $105.03 |
| Sep 9, 2026 | $105.74 | $105.96 | $103.64 | $103.82 | $-2.73 | -2.56% | 1,312,634 | $104.27 | $103.64 $105.96 |
| Sep 8, 2026 | $105.50 | $107.66 | $105.50 | $106.55 | +$0.79 | +0.75% | 1,595,514 | $106.69 | $105.50 $107.66 |
| Sep 4, 2026 | $107.58 | $107.61 | $105.58 | $105.76 | $-3.39 | -3.11% | 2,277,410 | $106.17 | $105.58 $107.61 |
| Sep 3, 2026 | $107.92 | $109.28 | $107.82 | $109.15 | +$1.37 | +1.27% | 955,165 | $108.94 | $107.82 $109.28 |
| Sep 2, 2026 | $107.95 | $108.39 | $107.05 | $107.78 | +$0.18 | +0.17% | 1,120,645 | $107.76 | $107.05 $108.39 |
| Sep 1, 2026 | $108.06 | $108.61 | $107.13 | $107.60 | $-0.42 | -0.39% | 1,326,231 | $107.61 | $107.13 $108.61 |
| Aug 31, 2026 | $109.03 | $109.05 | $107.80 | $108.02 | $-1.08 | -0.99% | 1,594,548 | $108.06 | $107.80 $109.05 |
| Aug 28, 2026 | $108.15 | $109.15 | $108.08 | $109.10 | +$1.78 | +1.66% | 1,099,339 | $108.82 | $108.08 $109.15 |
| Aug 27, 2026 | $107.47 | $107.82 | $106.71 | $107.32 | $-1.67 | -1.53% | 1,052,417 | $107.39 | $106.71 $107.82 |
| Aug 26, 2026 | $110.46 | $110.54 | $108.83 | $108.99 | $-0.86 | -0.78% | 1,299,577 | $109.47 | $108.83 $110.54 |
| Aug 25, 2026 | $109.85 | $110.28 | $109.39 | $109.85 | $-0.27 | -0.25% | 1,336,621 | $109.81 | $109.39 $110.28 |
| Aug 24, 2026 | $109.21 | $110.57 | $109.13 | $110.12 | +$2.12 | +1.96% | 1,903,625 | $109.95 | $109.13 $110.57 |
| Aug 21, 2026 | $107.35 | $108.62 | $107.17 | $108.00 | +$1.15 | +1.08% | 1,011,965 | $107.98 | $107.17 $108.62 |