COCA-COLA EUROPACIFIC PARTNERS plc (CCEP) stock
CCEPNasdaqBottled & Canned Soft Drinks & Carbonated WatersFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 10/30
$113.22+2.28 (+2.06%)
Close on Oct 30, 2026Market cap $50.85BP/E 23.7Yield –
Price history
Coca-Cola Europacific Partners share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.22
+2.06% on the day
52-week range
$84.66 – $114.59
-1.2% from the high
Change over 52 weeks
+27.3%
From $88.95 on Oct 30, 2025
Average volume
1.83M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $113.00 | $114.59 | $112.53 | $113.22 | +2.06% | 2,545,049 |
| Oct 29, 2026 | $112.22 | $112.29 | $109.65 | $110.94 | -0.16% | 1,897,462 |
| Oct 28, 2026 | $110.40 | $111.71 | $110.34 | $111.12 | +0.21% | 1,168,102 |
| Oct 27, 2026 | $111.18 | $111.74 | $110.49 | $110.89 | -1.25% | 1,190,461 |
| Oct 26, 2026 | $111.11 | $112.55 | $110.93 | $112.29 | +1.31% | 1,322,074 |
| Oct 23, 2026 | $113.57 | $114.17 | $110.78 | $110.84 | -2.97% | 1,623,222 |
| Oct 22, 2026 | $111.26 | $114.55 | $111.16 | $114.23 | +3.57% | 2,258,081 |
| Oct 21, 2026 | $112.57 | $113.08 | $110.22 | $110.29 | -2.75% | 2,041,502 |
| Oct 20, 2026 | $112.82 | $113.51 | $112.16 | $113.41 | +1.38% | 2,343,057 |
| Oct 19, 2026 | $111.94 | $112.32 | $111.20 | $111.87 | -0.47% | 1,455,840 |
| Oct 16, 2026 | $110.78 | $112.48 | $110.75 | $112.40 | +2.40% | 1,984,390 |
| Oct 15, 2026 | $109.85 | $110.96 | $109.43 | $109.77 | +2.38% | 2,014,873 |
| Oct 14, 2026 | $106.00 | $107.27 | $105.41 | $107.22 | +1.75% | 1,528,130 |
| Oct 13, 2026 | $106.37 | $106.73 | $105.10 | $105.38 | +0.29% | 1,157,853 |
| Oct 12, 2026 | $104.91 | $105.13 | $103.95 | $105.08 | +0.80% | 930,071 |
| Oct 9, 2026 | $103.26 | $104.63 | $102.99 | $104.25 | +0.59% | 2,898,510 |
| Oct 8, 2026 | $101.27 | $104.07 | $100.92 | $103.64 | +2.76% | 2,035,278 |
| Oct 7, 2026 | $102.12 | $102.50 | $100.46 | $100.86 | -0.84% | 989,870 |
| Oct 6, 2026 | $101.80 | $103.27 | $101.59 | $101.71 | +0.24% | 1,504,194 |
| Oct 5, 2026 | $100.71 | $101.55 | $100.06 | $101.47 | +0.41% | 2,162,210 |
| Oct 2, 2026 | $103.05 | $103.07 | $100.74 | $101.06 | +0.27% | 2,314,947 |
| Oct 1, 2026 | $101.14 | $101.41 | $100.30 | $100.79 | -0.90% | 1,474,178 |
| Sep 30, 2026 | $102.96 | $103.05 | $101.57 | $101.71 | -0.57% | 1,667,902 |
| Sep 29, 2026 | $101.40 | $102.68 | $101.28 | $102.29 | -0.56% | 1,258,607 |
| Sep 28, 2026 | $100.97 | $103.04 | $100.84 | $102.87 | +1.12% | 1,557,820 |
| Sep 25, 2026 | $100.19 | $102.25 | $99.84 | $101.73 | +1.42% | 1,301,624 |
| Sep 24, 2026 | $100.69 | $101.37 | $100.05 | $100.31 | +0.62% | 1,657,722 |
| Sep 23, 2026 | $101.87 | $102.45 | $99.00 | $99.69 | -2.56% | 1,998,880 |
| Sep 22, 2026 | $101.71 | $102.81 | $101.38 | $102.31 | +1.77% | 1,946,420 |
| Sep 21, 2026 | $99.77 | $101.07 | $99.41 | $100.53 | +0.76% | 1,490,167 |
| Sep 18, 2026 | $99.74 | $100.68 | $99.36 | $99.77 | -0.71% | 4,908,136 |
| Sep 17, 2026 | $103.32 | $103.62 | $100.14 | $100.48 | -2.19% | 3,065,229 |
| Sep 16, 2026 | $103.32 | $103.79 | $102.50 | $102.73 | -0.27% | 2,378,465 |
| Sep 15, 2026 | $103.77 | $104.00 | $102.89 | $103.01 | -1.59% | 1,219,211 |
| Sep 14, 2026 | $104.79 | $105.20 | $104.36 | $104.67 | +1.85% | 1,133,954 |
| Sep 11, 2026 | $104.24 | $104.47 | $102.45 | $102.77 | -0.11% | 1,347,436 |
| Sep 10, 2026 | $103.80 | $105.03 | $102.84 | $102.88 | -0.91% | 1,853,808 |
| Sep 9, 2026 | $105.74 | $105.96 | $103.64 | $103.82 | -2.56% | 1,312,634 |
| Sep 8, 2026 | $105.50 | $107.66 | $105.50 | $106.55 | +0.75% | 1,595,513 |
| Sep 4, 2026 | $107.58 | $107.61 | $105.58 | $105.76 | -3.11% | 2,277,409 |
| Sep 3, 2026 | $107.92 | $109.28 | $107.82 | $109.15 | +1.27% | 955,165 |
| Sep 2, 2026 | $107.95 | $108.39 | $107.05 | $107.78 | +0.17% | 1,325,912 |
| Sep 1, 2026 | $108.06 | $108.61 | $107.13 | $107.60 | -0.39% | 1,326,230 |
| Aug 31, 2026 | $109.03 | $109.05 | $107.80 | $108.02 | -0.99% | 1,520,934 |
| Aug 28, 2026 | $108.15 | $109.15 | $108.08 | $109.10 | +1.66% | 1,099,339 |
| Aug 27, 2026 | $107.47 | $107.82 | $106.71 | $107.32 | -1.53% | 1,052,417 |
| Aug 26, 2026 | $110.46 | $110.54 | $108.83 | $108.99 | -0.78% | 1,299,577 |
| Aug 25, 2026 | $109.85 | $110.28 | $109.39 | $109.85 | -0.25% | 1,336,621 |
| Aug 24, 2026 | $109.21 | $110.57 | $109.13 | $110.12 | +1.96% | 1,903,625 |
| Aug 21, 2026 | $107.35 | $108.62 | $107.17 | $108.00 | +1.08% | 1,011,964 |
| Aug 20, 2026 | $106.49 | $107.83 | $106.39 | $106.85 | +0.16% | 1,312,039 |
| Aug 19, 2026 | $107.88 | $108.61 | $106.52 | $106.68 | -0.76% | 2,066,563 |
| Aug 18, 2026 | $106.81 | $108.25 | $106.54 | $107.50 | +1.83% | 1,715,629 |
| Aug 17, 2026 | $106.74 | $106.84 | $105.24 | $105.57 | -1.92% | 1,609,769 |
| Aug 14, 2026 | $107.11 | $108.18 | $107.11 | $107.64 | +0.15% | 1,280,388 |
| Aug 13, 2026 | $106.82 | $107.59 | $106.71 | $107.48 | +0.37% | 2,237,203 |
| Aug 12, 2026 | $106.23 | $107.62 | $105.79 | $107.08 | +0.54% | 2,179,225 |
| Aug 11, 2026 | $105.44 | $106.54 | $104.57 | $106.51 | +0.45% | 1,946,656 |
| Aug 10, 2026 | $106.65 | $107.91 | $105.33 | $106.03 | -2.09% | 1,495,275 |
| Aug 7, 2026 | $107.84 | $108.45 | $107.15 | $108.29 | +0.04% | 1,207,216 |
| Aug 6, 2026 | $109.75 | $110.16 | $107.38 | $108.25 | -0.30% | 1,611,243 |
| Aug 5, 2026 | $107.44 | $108.74 | $106.68 | $108.58 | +2.31% | 2,155,123 |
| Aug 4, 2026 | $104.96 | $106.68 | $102.59 | $106.13 | -1.90% | 3,583,505 |
| Aug 3, 2026 | $110.07 | $110.82 | $107.27 | $108.19 | -1.16% | 2,366,786 |
| Jul 31, 2026 | $110.60 | $110.81 | $109.15 | $109.46 | -2.01% | 2,653,252 |
| Jul 30, 2026 | $110.64 | $111.86 | $110.29 | $111.71 | +0.55% | 2,328,885 |
| Jul 29, 2026 | $110.75 | $111.76 | $110.35 | $111.10 | -0.31% | 3,642,224 |
| Jul 28, 2026 | $111.52 | $113.67 | $110.34 | $111.45 | +2.53% | 2,615,215 |
| Jul 27, 2026 | $105.51 | $108.85 | $105.51 | $108.70 | +3.42% | 1,716,315 |
| Jul 24, 2026 | $104.12 | $105.43 | $104.12 | $105.11 | +1.44% | 1,313,062 |
| Jul 23, 2026 | $103.66 | $104.68 | $102.94 | $103.62 | -2.13% | 2,169,322 |
| Jul 22, 2026 | $107.17 | $107.41 | $105.43 | $105.88 | +0.66% | 1,831,386 |
| Jul 21, 2026 | $105.66 | $106.24 | $105.07 | $105.19 | -0.90% | 1,753,484 |
| Jul 20, 2026 | $104.51 | $106.34 | $104.43 | $106.14 | +0.91% | 1,577,410 |
| Jul 17, 2026 | $106.83 | $107.44 | $103.75 | $105.18 | -0.82% | 1,730,954 |
| Jul 16, 2026 | $104.69 | $106.81 | $102.61 | $106.05 | +1.49% | 2,802,699 |
| Jul 15, 2026 | $105.08 | $105.92 | $104.04 | $104.49 | -0.96% | 1,031,606 |
| Jul 14, 2026 | $106.09 | $107.09 | $105.28 | $105.50 | -0.47% | 1,175,282 |
| Jul 13, 2026 | $105.88 | $107.43 | $105.53 | $106.00 | +0.15% | 1,377,881 |
| Jul 10, 2026 | $104.92 | $106.60 | $104.92 | $105.84 | +0.71% | 1,285,626 |
| Jul 9, 2026 | $104.59 | $105.28 | $104.15 | $105.09 | -0.32% | 2,053,143 |
| Jul 8, 2026 | $107.06 | $107.29 | $105.31 | $105.43 | -1.00% | 1,634,327 |
| Jul 7, 2026 | $108.74 | $109.50 | $106.05 | $106.50 | -0.44% | 1,659,725 |
| Jul 6, 2026 | $106.21 | $107.23 | $105.45 | $106.97 | +0.34% | 2,020,522 |
| Jul 2, 2026 | $107.35 | $108.07 | $106.20 | $106.61 | +0.48% | 2,633,834 |
| Jul 1, 2026 | $104.02 | $106.49 | $103.76 | $106.10 | +6.03% | 2,909,571 |
| Jun 30, 2026 | $100.94 | $101.47 | $99.50 | $100.07 | -1.29% | 2,335,583 |
| Jun 29, 2026 | $101.38 | $102.73 | $100.21 | $101.38 | -0.21% | 1,942,477 |
| Jun 26, 2026 | $100.10 | $101.88 | $99.93 | $101.59 | +2.00% | 2,333,576 |
| Jun 25, 2026 | $98.86 | $100.72 | $98.86 | $99.60 | +0.81% | 1,727,165 |
| Jun 24, 2026 | $98.94 | $99.85 | $98.58 | $98.80 | +1.05% | 2,169,511 |
| Jun 23, 2026 | $98.66 | $98.74 | $97.03 | $97.77 | +0.81% | 1,969,693 |
| Jun 22, 2026 | $96.25 | $98.07 | $95.96 | $96.98 | +0.05% | 1,457,156 |
| Jun 18, 2026 | $97.33 | $97.83 | $96.69 | $96.93 | -0.20% | 3,018,440 |
| Jun 17, 2026 | $98.55 | $99.08 | $96.62 | $97.12 | -2.14% | 1,701,107 |
| Jun 16, 2026 | $99.70 | $100.42 | $98.72 | $99.24 | -0.17% | 1,680,787 |
| Jun 15, 2026 | $99.34 | $100.15 | $98.92 | $99.41 | +0.07% | 1,558,708 |
| Jun 12, 2026 | $99.06 | $99.65 | $97.90 | $99.34 | +1.69% | 1,439,753 |
| Jun 11, 2026 | $97.54 | $98.45 | $97.12 | $97.69 | +0.18% | 2,109,489 |
| Jun 10, 2026 | $97.17 | $98.88 | $96.91 | $97.51 | +0.66% | 1,832,260 |
| Jun 9, 2026 | $96.23 | $97.89 | $95.90 | $96.87 | +1.70% | 1,876,775 |
| Jun 8, 2026 | $94.51 | $95.48 | $94.40 | $95.25 | +0.54% | 2,372,267 |
| Jun 5, 2026 | $92.93 | $95.53 | $92.63 | $94.74 | +2.96% | 3,254,423 |
| Jun 4, 2026 | $94.11 | $94.80 | $91.98 | $92.02 | -0.42% | 3,361,643 |
| Jun 3, 2026 | $90.48 | $92.87 | $90.32 | $92.41 | +1.55% | 2,313,116 |
| Jun 2, 2026 | $89.58 | $91.57 | $89.42 | $91.00 | +1.46% | 1,432,377 |
| Jun 1, 2026 | $89.52 | $90.46 | $89.24 | $89.69 | -1.10% | 1,851,505 |
| May 29, 2026 | $91.71 | $92.06 | $90.52 | $90.69 | -1.73% | 2,679,441 |
| May 28, 2026 | $93.95 | $94.18 | $92.25 | $92.29 | -2.54% | 1,959,136 |
| May 27, 2026 | $94.48 | $95.50 | $94.15 | $94.70 | +1.38% | 1,867,152 |
| May 26, 2026 | $94.21 | $94.58 | $92.55 | $93.41 | -0.75% | 1,597,978 |
| May 22, 2026 | $93.91 | $94.38 | $93.03 | $94.12 | -0.03% | 1,470,851 |
| May 21, 2026 | $93.12 | $94.67 | $91.93 | $94.15 | +0.93% | 2,343,319 |
| May 20, 2026 | $91.76 | $93.92 | $91.25 | $93.28 | +1.55% | 1,411,442 |
| May 19, 2026 | $92.21 | $92.89 | $91.08 | $91.86 | -0.60% | 1,820,048 |
| May 18, 2026 | $90.04 | $92.53 | $89.94 | $92.41 | +3.41% | 2,518,156 |
| May 15, 2026 | $90.30 | $90.36 | $89.30 | $89.36 | -1.62% | 1,367,750 |
| May 14, 2026 | $91.62 | $92.69 | $90.60 | $90.83 | -0.65% | 1,021,793 |
| May 13, 2026 | $92.00 | $92.98 | $91.03 | $91.42 | -1.61% | 2,458,979 |
| May 12, 2026 | $93.65 | $94.16 | $92.23 | $92.92 | -0.57% | 1,575,767 |
| May 11, 2026 | $93.98 | $94.23 | $92.44 | $93.45 | -1.18% | 1,824,027 |
| May 8, 2026 | $94.38 | $95.32 | $93.57 | $94.57 | +1.14% | 1,960,199 |
| May 7, 2026 | $94.54 | $94.69 | $93.09 | $93.50 | -1.68% | 1,894,504 |
| May 6, 2026 | $95.17 | $96.34 | $95.02 | $95.10 | +1.67% | 1,630,697 |
| May 5, 2026 | $92.26 | $94.55 | $91.78 | $93.54 | +1.35% | 1,152,811 |
| May 4, 2026 | $93.44 | $93.93 | $91.69 | $92.29 | -2.01% | 872,819 |
| May 1, 2026 | $94.57 | $95.99 | $94.03 | $94.18 | -0.41% | 848,193 |
| Apr 30, 2026 | $94.62 | $95.70 | $94.33 | $94.57 | +0.87% | 1,574,377 |
| Apr 29, 2026 | $96.35 | $96.54 | $93.14 | $93.75 | -3.59% | 1,883,518 |
| Apr 28, 2026 | $99.92 | $100.12 | $96.71 | $97.24 | +1.13% | 2,510,800 |
| Apr 27, 2026 | $97.82 | $98.19 | $96.07 | $96.15 | -1.95% | 1,585,248 |
| Apr 24, 2026 | $97.31 | $98.38 | $97.17 | $98.06 | +0.75% | 1,819,405 |
| Apr 23, 2026 | $96.94 | $97.58 | $96.49 | $97.33 | +1.19% | 1,536,251 |
| Apr 22, 2026 | $96.29 | $97.05 | $96.09 | $96.19 | +0.32% | 1,616,481 |
| Apr 21, 2026 | $96.90 | $96.94 | $95.55 | $95.88 | -1.46% | 1,765,227 |
| Apr 20, 2026 | $98.62 | $98.91 | $97.10 | $97.30 | -1.52% | 930,939 |
| Apr 17, 2026 | $97.75 | $99.32 | $97.37 | $98.80 | +2.09% | 1,786,554 |
| Apr 16, 2026 | $95.85 | $97.98 | $95.82 | $96.78 | +0.63% | 1,428,636 |
| Apr 15, 2026 | $96.28 | $96.61 | $95.56 | $96.17 | -0.27% | 1,731,787 |
| Apr 14, 2026 | $96.77 | $98.36 | $96.40 | $96.43 | -0.79% | 1,758,777 |
| Apr 13, 2026 | $97.28 | $97.36 | $96.20 | $97.20 | -0.24% | 1,567,185 |
| Apr 10, 2026 | $98.19 | $98.42 | $97.00 | $97.43 | -0.49% | 1,527,487 |
| Apr 9, 2026 | $96.46 | $99.10 | $96.05 | $97.91 | +0.50% | 1,772,706 |
| Apr 8, 2026 | $95.21 | $97.96 | $94.76 | $97.42 | +4.62% | 3,115,210 |
| Apr 7, 2026 | $92.91 | $93.99 | $92.59 | $93.12 | -0.17% | 1,280,042 |
| Apr 6, 2026 | $91.67 | $93.74 | $91.67 | $93.28 | +0.87% | 1,603,168 |
| Apr 2, 2026 | $92.05 | $92.93 | $91.63 | $92.48 | 0.00% | 1,526,162 |
| Apr 1, 2026 | $90.60 | $92.69 | $89.93 | $92.48 | +2.00% | 2,038,478 |
| Mar 31, 2026 | $91.71 | $91.79 | $89.72 | $90.67 | -0.50% | 2,794,531 |
| Mar 30, 2026 | $92.10 | $92.21 | $90.07 | $91.13 | -0.56% | 3,088,910 |
| Mar 27, 2026 | $92.79 | $93.25 | $91.55 | $91.64 | -1.24% | 1,754,177 |
| Mar 26, 2026 | $92.93 | $94.58 | $92.61 | $92.79 | -0.47% | 2,093,223 |
| Mar 25, 2026 | $92.54 | $93.81 | $92.25 | $93.23 | +1.06% | 2,039,342 |
| Mar 24, 2026 | $92.33 | $93.53 | $92.07 | $92.25 | -0.37% | 1,526,681 |
| Mar 23, 2026 | $94.09 | $94.54 | $92.21 | $92.59 | +1.06% | 2,992,068 |
| Mar 20, 2026 | $94.93 | $95.39 | $91.16 | $91.62 | -3.26% | 4,545,969 |
| Mar 19, 2026 | $96.08 | $96.72 | $94.10 | $94.71 | -1.43% | 2,587,840 |
| Mar 18, 2026 | $100.01 | $100.01 | $95.91 | $96.08 | -4.65% | 2,005,871 |
| Mar 17, 2026 | $101.36 | $101.98 | $100.60 | $100.77 | +0.16% | 1,069,149 |
| Mar 16, 2026 | $102.01 | $102.36 | $100.41 | $100.61 | +0.15% | 1,390,540 |
| Mar 13, 2026 | $101.38 | $102.10 | $100.23 | $100.46 | -0.76% | 1,607,959 |
| Mar 12, 2026 | $100.52 | $102.16 | $100.38 | $101.23 | +0.10% | 1,593,707 |
| Mar 11, 2026 | $101.51 | $101.51 | $99.44 | $101.13 | -0.58% | 1,079,243 |
| Mar 10, 2026 | $101.44 | $103.06 | $101.17 | $101.72 | +0.12% | 1,422,689 |
| Mar 9, 2026 | $99.63 | $101.96 | $99.20 | $101.60 | +1.38% | 1,249,679 |
| Mar 6, 2026 | $101.36 | $101.39 | $99.69 | $100.22 | -1.44% | 1,649,334 |
| Mar 5, 2026 | $104.00 | $104.00 | $101.48 | $101.68 | -2.73% | 2,215,627 |
| Mar 4, 2026 | $105.43 | $105.43 | $103.00 | $104.53 | -0.67% | 2,539,294 |
| Mar 3, 2026 | $106.26 | $106.82 | $104.27 | $105.23 | -2.68% | 1,898,854 |
| Mar 2, 2026 | $110.34 | $110.77 | $108.06 | $108.13 | -2.08% | 1,823,182 |
| Feb 27, 2026 | $108.94 | $110.90 | $108.89 | $110.43 | +1.92% | 1,984,592 |
| Feb 26, 2026 | $108.66 | $109.36 | $107.41 | $108.35 | +0.10% | 2,128,592 |
| Feb 25, 2026 | $107.23 | $108.34 | $106.87 | $108.24 | +0.45% | 1,340,048 |
| Feb 24, 2026 | $107.76 | $108.28 | $107.31 | $107.75 | +0.24% | 1,912,489 |
| Feb 23, 2026 | $106.12 | $107.90 | $105.99 | $107.49 | +1.69% | 1,714,334 |
| Feb 20, 2026 | $104.80 | $105.94 | $104.51 | $105.70 | +0.96% | 1,645,725 |
| Feb 19, 2026 | $105.01 | $106.05 | $104.20 | $104.70 | +0.03% | 2,148,112 |
| Feb 18, 2026 | $103.99 | $105.44 | $103.37 | $104.67 | +0.19% | 1,977,449 |
| Feb 17, 2026 | $103.59 | $104.71 | $99.84 | $104.47 | +4.98% | 3,331,667 |
| Feb 13, 2026 | $98.74 | $100.28 | $98.27 | $99.51 | +0.46% | 3,350,470 |
| Feb 12, 2026 | $98.06 | $99.98 | $97.70 | $99.05 | +1.45% | 2,341,690 |
| Feb 11, 2026 | $96.30 | $97.94 | $96.00 | $97.63 | +1.51% | 2,225,197 |
| Feb 10, 2026 | $96.05 | $96.78 | $95.26 | $96.18 | -0.49% | 1,583,197 |
| Feb 9, 2026 | $97.07 | $97.72 | $95.72 | $96.65 | -0.93% | 1,306,462 |
| Feb 6, 2026 | $95.92 | $97.66 | $95.90 | $97.56 | +1.71% | 1,895,415 |
| Feb 5, 2026 | $95.75 | $96.30 | $94.73 | $95.92 | +1.13% | 1,637,188 |
| Feb 4, 2026 | $93.74 | $96.14 | $93.74 | $94.85 | +2.67% | 2,509,439 |
| Feb 3, 2026 | $91.24 | $93.85 | $91.11 | $92.38 | +0.20% | 2,226,381 |
| Feb 2, 2026 | $92.42 | $92.80 | $91.51 | $92.20 | +0.55% | 1,072,665 |
| Jan 30, 2026 | $91.07 | $91.80 | $90.57 | $91.70 | +0.53% | 1,629,027 |
| Jan 29, 2026 | $91.23 | $92.22 | $90.59 | $91.22 | +0.21% | 1,206,631 |
| Jan 28, 2026 | $90.57 | $91.76 | $90.57 | $91.03 | +0.29% | 1,211,826 |
| Jan 27, 2026 | $89.47 | $90.94 | $89.15 | $90.77 | +1.36% | 970,383 |
| Jan 26, 2026 | $90.41 | $90.88 | $89.50 | $89.55 | -0.33% | 765,161 |
| Jan 23, 2026 | $89.03 | $89.88 | $88.70 | $89.85 | +0.22% | 836,573 |
| Jan 22, 2026 | $89.33 | $90.24 | $89.17 | $89.65 | +0.11% | 1,118,587 |
| Jan 21, 2026 | $90.59 | $90.95 | $88.98 | $89.55 | -0.82% | 1,733,290 |
| Jan 20, 2026 | $88.21 | $90.78 | $88.01 | $90.29 | +1.12% | 2,310,189 |
| Jan 16, 2026 | $89.28 | $89.35 | $88.45 | $89.29 | +0.06% | 1,970,483 |
| Jan 15, 2026 | $89.06 | $89.68 | $88.55 | $89.24 | +0.45% | 1,365,111 |
| Jan 14, 2026 | $88.26 | $89.39 | $87.91 | $88.84 | -0.70% | 2,861,238 |
| Jan 13, 2026 | $87.93 | $89.54 | $87.11 | $89.47 | +1.80% | 1,744,081 |
| Jan 12, 2026 | $89.15 | $89.29 | $87.47 | $87.89 | -0.96% | 1,525,689 |
| Jan 9, 2026 | $88.14 | $89.24 | $88.01 | $88.74 | +0.68% | 1,225,966 |
| Jan 8, 2026 | $84.94 | $88.32 | $84.81 | $88.14 | +3.17% | 2,016,562 |
| Jan 7, 2026 | $85.52 | $85.86 | $84.66 | $85.43 | -0.33% | 2,203,473 |
| Jan 6, 2026 | $86.76 | $87.00 | $85.43 | $85.71 | -2.11% | 1,818,304 |
| Jan 5, 2026 | $87.89 | $88.26 | $86.42 | $87.56 | -0.74% | 1,392,307 |
| Jan 2, 2026 | $90.64 | $90.65 | $88.00 | $88.21 | -2.75% | 1,985,009 |
| Dec 31, 2025 | $91.60 | $91.73 | $90.32 | $90.70 | -0.98% | 965,581 |
| Dec 30, 2025 | $91.49 | $91.80 | $91.36 | $91.60 | -0.14% | 640,649 |
| Dec 29, 2025 | $91.87 | $92.14 | $91.45 | $91.73 | +0.04% | 881,843 |
| Dec 26, 2025 | $91.59 | $91.87 | $91.31 | $91.69 | +0.17% | 407,709 |
| Dec 24, 2025 | $91.79 | $91.90 | $91.23 | $91.53 | -0.04% | 290,236 |
| Dec 23, 2025 | $91.31 | $91.76 | $91.20 | $91.57 | +0.22% | 925,058 |
| Dec 22, 2025 | $91.92 | $92.40 | $91.10 | $91.37 | -0.84% | 1,057,650 |
| Dec 19, 2025 | $91.50 | $93.42 | $91.19 | $92.14 | +0.51% | 4,723,551 |
| Dec 18, 2025 | $91.86 | $92.40 | $91.45 | $91.67 | -0.54% | 1,822,278 |
| Dec 17, 2025 | $92.73 | $93.19 | $92.13 | $92.17 | +0.07% | 1,489,706 |
| Dec 16, 2025 | $91.77 | $92.52 | $91.25 | $92.11 | +0.18% | 1,226,298 |
| Dec 15, 2025 | $91.49 | $92.08 | $91.03 | $91.94 | +1.26% | 1,628,821 |
| Dec 12, 2025 | $89.29 | $91.11 | $89.17 | $90.80 | +1.87% | 1,052,123 |
| Dec 11, 2025 | $90.87 | $90.93 | $88.95 | $89.13 | -0.97% | 1,278,538 |
| Dec 10, 2025 | $90.06 | $90.35 | $89.30 | $90.00 | +0.06% | 1,239,398 |
| Dec 9, 2025 | $90.45 | $91.79 | $89.84 | $89.95 | +0.10% | 1,202,727 |
| Dec 8, 2025 | $90.32 | $90.61 | $89.44 | $89.86 | -0.87% | 1,020,976 |
| Dec 5, 2025 | $90.51 | $91.30 | $90.36 | $90.65 | -0.13% | 870,200 |
| Dec 4, 2025 | $91.77 | $92.10 | $90.41 | $90.77 | -0.95% | 1,155,465 |
| Dec 3, 2025 | $92.79 | $93.45 | $91.16 | $91.64 | -0.88% | 1,448,122 |
| Dec 2, 2025 | $92.28 | $92.73 | $91.70 | $92.45 | +0.13% | 1,070,371 |
| Dec 1, 2025 | $91.99 | $92.62 | $91.68 | $92.33 | +0.70% | 1,327,981 |
| Nov 28, 2025 | $91.31 | $92.14 | $91.11 | $91.69 | +0.45% | 788,799 |
| Nov 26, 2025 | $91.29 | $91.61 | $91.09 | $91.28 | +0.02% | 1,190,894 |
| Nov 25, 2025 | $90.12 | $91.50 | $90.12 | $91.26 | +1.65% | 1,139,708 |
| Nov 24, 2025 | $90.54 | $90.72 | $88.94 | $89.78 | -1.26% | 6,191,182 |
| Nov 21, 2025 | $89.81 | $91.94 | $89.63 | $90.93 | +1.95% | 1,416,658 |
| Nov 20, 2025 | $89.35 | $89.87 | $88.68 | $89.19 | -0.28% | 1,381,140 |
| Nov 19, 2025 | $90.04 | $90.15 | $89.23 | $89.44 | -0.90% | 1,753,455 |
| Nov 18, 2025 | $90.15 | $90.64 | $89.27 | $90.25 | +0.28% | 1,588,059 |
| Nov 17, 2025 | $90.09 | $91.02 | $89.62 | $90.00 | -0.40% | 1,363,357 |
| Nov 14, 2025 | $90.22 | $91.47 | $89.85 | $90.36 | -1.41% | 1,424,378 |
| Nov 13, 2025 | $92.97 | $93.36 | $91.56 | $91.65 | -1.77% | 2,013,252 |
| Nov 12, 2025 | $93.23 | $94.15 | $92.76 | $93.30 | +0.15% | 1,320,397 |
| Nov 11, 2025 | $92.30 | $93.36 | $91.79 | $93.16 | +2.09% | 1,432,060 |
| Nov 10, 2025 | $91.04 | $91.57 | $89.60 | $91.25 | -0.18% | 1,871,682 |
| Nov 7, 2025 | $89.72 | $91.70 | $89.59 | $91.41 | +2.92% | 2,381,780 |
| Nov 6, 2025 | $87.26 | $88.91 | $86.74 | $88.82 | +0.71% | 2,262,985 |
| Nov 5, 2025 | $89.29 | $90.17 | $87.73 | $88.19 | +1.41% | 2,942,971 |
| Nov 4, 2025 | $86.87 | $87.31 | $85.72 | $86.96 | +0.88% | 2,463,816 |
| Nov 3, 2025 | $87.96 | $88.00 | $86.13 | $86.20 | -2.96% | 3,291,147 |
| Oct 31, 2025 | $88.19 | $89.65 | $87.76 | $88.83 | -0.13% | 1,420,618 |
| Oct 30, 2025 | $88.62 | $89.85 | $88.59 | $88.95 | +0.37% | 1,706,098 |
| Oct 29, 2025 | $90.94 | $91.20 | $88.30 | $88.62 | -3.56% | 1,293,850 |
| Oct 28, 2025 | $91.36 | $92.65 | $91.05 | $91.89 | +0.39% | 1,080,864 |
| Oct 27, 2025 | $91.74 | $91.78 | $90.91 | $91.53 | +0.09% | 1,258,495 |
| Oct 24, 2025 | $91.04 | $91.73 | $90.95 | $91.45 | +0.18% | 1,163,396 |
| Oct 23, 2025 | $92.51 | $93.03 | $91.23 | $91.29 | -1.33% | 1,262,556 |
| Oct 22, 2025 | $91.96 | $92.92 | $91.38 | $92.52 | +0.81% | 1,387,652 |
| Oct 21, 2025 | $90.82 | $91.94 | $89.95 | $91.78 | +1.10% | 1,594,406 |
| Oct 20, 2025 | $90.57 | $91.01 | $89.75 | $90.78 | – | 1,192,612 |
Seasonality
CCEP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.9% | -0.9% | 3.9% | 1.9% | 1.7% | 3.8% | -0.9% | -3.0% | -0.8% | 6.0% | 3.8% |
| Months up | 9 of 10 | 4 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.1% | 20.4% | -17.9% | 4.3% | -3.1% | 10.3% | 9.4% | -1.3% | -5.8% | 11.3% | ||
| 2025 | 2.3% | 9.8% | 0.9% | 4.3% | 2.2% | 1.0% | 4.5% | -8.3% | 1.7% | -1.7% | 4.9% | -1.1% |
| 2024 | 3.2% | -0.4% | 1.9% | 3.0% | 3.5% | -1.1% | 1.2% | 9.1% | -2.2% | -3.5% | 3.8% | -1.0% |
| 2023 | 1.6% | -2.2% | 7.6% | 8.9% | -2.1% | 3.3% | -1.6% | 1.1% | -2.5% | -6.4% | 5.8% | 10.1% |
| 2022 | 2.2% | -10.4% | -5.1% | 2.8% | 7.7% | -2.9% | 4.9% | -9.1% | -13.3% | 10.4% | 15.3% | 4.2% |
| 2021 | -6.7% | 9.6% | 2.4% | 8.9% | 6.5% | -2.0% | 4.6% | -7.0% | -4.2% | -4.8% | -3.4% | 13.3% |
| 2020 | 3.4% | -3.1% | -26.4% | 5.6% | -4.9% | 0.2% | 9.0% | -0.0% | -5.7% | -8.0% | 28.4% | 11.5% |
| 2019 | 3.8% | -0.9% | 9.8% | 3.6% | 4.6% | 2.0% | -2.2% | 1.9% | -1.6% | -3.5% | -4.4% | 0.8% |
| 2018 | 0.8% | -4.5% | 9.6% | -5.9% | -2.4% | 7.0% | 1.5% | 4.1% | 6.6% | 0.0% | 7.4% | -5.5% |
| 2017 | 10.0% | 0.5% | 8.6% | 3.1% | 6.9% | -0.9% | 6.3% | 0.0% | -3.2% | -1.8% | -4.0% | 2.2% |