5 DAY PERFORMANCE
-8.14%
1 MONTH PERFORMANCE
-7.00%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-6.13%
YEAR-TO-DATE PERFORMANCE
-1.46%
1 YEAR PERFORMANCE
+5.89%
Coca-Cola Europacific Partners PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.59 | $82.92 (-0.8%) | $84.02 | $82.29 | 2.41 M | $38.07 B |
| 03/11/2025 | $80.95 | $83.37 (2.99%) | $83.83 | $80.70 | 3.67 M | $38.41 B |
| 03/10/2025 | $82.21 | $80.95 (-1.53%) | $83.45 | $80.72 | 4.14 M | $37.29 B |
| 03/07/2025 | $84.27 | $82.40 (-2.22%) | $84.58 | $81.72 | 4.14 M | $37.96 B |
| 03/06/2025 | $84.27 | $84.45 (0.21%) | $85.09 | $83.86 | 2.97 M | $38.91 B |
| 03/05/2025 | $83.50 | $84.69 (1.43%) | $84.73 | $82.70 | 4.59 M | $39.02 B |
| 03/04/2025 | $88.00 | $85.82 (-2.48%) | $88.16 | $85.75 | 2.43 M | $39.54 B |
| 03/03/2025 | $86.36 | $86.92 (0.65%) | $87.73 | $86.21 | 1.94 M | $40.04 B |
| 02/28/2025 | $86.82 | $86.26 (-0.65%) | $87.21 | $85.66 | 2.24 M | $39.74 B |
| 02/27/2025 | $85.51 | $86.12 (0.71%) | $86.48 | $85.22 | 2.22 M | $39.67 B |
| 02/26/2025 | $87.43 | $86.08 (-1.54%) | $87.74 | $85.74 | 2.02 M | $39.66 B |
| 02/25/2025 | $87.01 | $87.55 (0.62%) | $88.15 | $86.74 | 2.34 M | $40.33 B |
| 02/24/2025 | $87.41 | $87.20 (-0.24%) | $88.39 | $87.06 | 2.38 M | $40.17 B |
| 02/21/2025 | $87.01 | $87.29 (0.32%) | $87.59 | $86.57 | 1.77 M | $40.21 B |
| 02/20/2025 | $86.26 | $86.55 (0.34%) | $86.83 | $86.20 | 1.76 M | $39.87 B |
| 02/19/2025 | $86.38 | $86.85 (0.54%) | $87.03 | $86.11 | 1.52 M | $40.01 B |
| 02/18/2025 | $84.90 | $86.74 (2.17%) | $86.98 | $84.61 | 3.03 M | $39.96 B |
| 02/14/2025 | $82.74 | $84.90 (2.61%) | $85.61 | $82.74 | 2.47 M | $39.11 B |
| 02/13/2025 | $82.74 | $82.71 (-0.04%) | $82.95 | $81.79 | 2.42 M | $38.10 B |
| 02/12/2025 | $81.24 | $81.39 (0.18%) | $81.52 | $80.70 | 1.64 M | $37.50 B |
| 02/11/2025 | $80.57 | $81.53 (1.19%) | $81.60 | $80.15 | 1.44 M | $37.56 B |
| 02/10/2025 | $80.48 | $80.42 (-0.07%) | $80.63 | $80.04 | 1.47 M | $37.05 B |
| 02/07/2025 | $80.41 | $80.03 (-0.47%) | $80.55 | $79.65 | 1.33 M | $36.87 B |
| 02/06/2025 | $80.52 | $80.11 (-0.51%) | $80.52 | $79.39 | 1.47 M | $36.91 B |
| 02/05/2025 | $78.06 | $79.12 (1.36%) | $79.16 | $78.00 | 1.61 M | $36.45 B |
| 02/04/2025 | $77.79 | $77.87 (0.1%) | $78.54 | $77.40 | 1.45 M | $35.87 B |
| 02/03/2025 | $77.84 | $78.16 (0.41%) | $78.41 | $76.97 | 1.34 M | $36.01 B |
| 01/31/2025 | $78.88 | $78.55 (-0.42%) | $79.29 | $78.31 | 1.47 M | $36.19 B |
| 01/30/2025 | $79.04 | $79.32 (0.35%) | $79.50 | $78.81 | 1.06 M | $36.54 B |
| 01/29/2025 | $77.47 | $78.18 (0.92%) | $78.57 | $77.47 | 968,800 | $36.02 B |
| 01/28/2025 | $77.63 | $77.56 (-0.09%) | $78.38 | $77.21 | 1.71 M | $35.73 B |
| 01/27/2025 | $76.79 | $78.23 (1.88%) | $78.58 | $76.60 | 2.28 M | $36.04 B |
| 01/24/2025 | $76.27 | $76.78 (0.67%) | $76.95 | $76.04 | 1.38 M | $35.37 B |
| 01/23/2025 | $77.09 | $76.31 (-1.01%) | $77.20 | $76.24 | 1.72 M | $35.16 B |
| 01/22/2025 | $77.80 | $77.06 (-0.95%) | $78.11 | $77.00 | 1.22 M | $35.50 B |
| 01/21/2025 | $77.77 | $77.64 (-0.17%) | $78.59 | $77.27 | 1.75 M | $35.77 B |
| 01/17/2025 | $77.69 | $77.07 (-0.8%) | $78.19 | $76.70 | 2.02 M | $35.51 B |
| 01/16/2025 | $76.27 | $75.96 (-0.41%) | $76.47 | $74.84 | 1.75 M | $34.99 B |
| 01/15/2025 | $76.24 | $75.69 (-0.72%) | $76.42 | $75.36 | 2.59 M | $34.87 B |
| 01/14/2025 | $74.03 | $75.29 (1.7%) | $75.35 | $73.78 | 1.65 M | $34.69 B |
| 01/13/2025 | $73.51 | $73.75 (0.33%) | $74.43 | $73.40 | 1.69 M | $33.98 B |
| 01/10/2025 | $75.44 | $73.71 (-2.29%) | $76.25 | $73.59 | 1.95 M | $33.96 B |
| 01/08/2025 | $75.52 | $75.91 (0.52%) | $75.97 | $75.13 | 1.75 M | $34.97 B |
| 01/07/2025 | $76.24 | $75.84 (-0.52%) | $76.68 | $75.71 | 1.35 M | $34.94 B |
| 01/06/2025 | $76.89 | $75.69 (-1.56%) | $77.08 | $75.61 | 850,403 | $34.87 B |
| 01/03/2025 | $76.94 | $76.15 (-1.03%) | $77.24 | $76.10 | 787,848 | $35.08 B |
| 01/02/2025 | $76.96 | $76.55 (-0.53%) | $77.54 | $76.30 | 1.33 M | $35.27 B |
| 12/31/2024 | $76.85 | $76.81 (-0.05%) | $76.98 | $76.23 | 1.46 M | $35.39 B |
| 12/30/2024 | $76.35 | $76.23 (-0.16%) | $76.74 | $75.58 | 1.17 M | $35.12 B |
| 12/27/2024 | $76.13 | $76.48 (0.46%) | $76.68 | $76.13 | 989,058 | $35.23 B |
| 12/26/2024 | $75.69 | $76.45 (1%) | $76.62 | $75.63 | 557,300 | $35.22 B |
| 12/24/2024 | $75.85 | $76.37 (0.69%) | $76.38 | $75.26 | 920,524 | $35.18 B |
| 12/23/2024 | $75.30 | $75.78 (0.64%) | $75.94 | $74.82 | 1.10 M | $34.91 B |
| 12/20/2024 | $74.23 | $75.17 (1.27%) | $76.00 | $74.23 | 2.99 M | $34.63 B |
| 12/19/2024 | $75.49 | $74.71 (-1.03%) | $75.82 | $74.61 | 1.57 M | $34.42 B |
| 12/18/2024 | $77.32 | $75.49 (-2.37%) | $77.93 | $75.44 | 1.70 M | $34.78 B |
| 12/17/2024 | $77.45 | $77.55 (0.13%) | $78.23 | $77.24 | 1.67 M | $35.73 B |
| 12/16/2024 | $78.61 | $77.43 (-1.5%) | $79.71 | $77.18 | 1.74 M | $35.67 B |
| 12/13/2024 | $78.92 | $78.86 (-0.08%) | $79.32 | $78.32 | 989,000 | $36.33 B |
| 12/12/2024 | $79.29 | $79.11 (-0.23%) | $79.39 | $78.36 | 1.22 M | $36.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
