5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+17.26%
3 MONTH PERFORMANCE
+17.06%
6 MONTH PERFORMANCE
+15.82%
YEAR-TO-DATE PERFORMANCE
+15.44%
1 YEAR PERFORMANCE
+20.55%
Coca-Cola Europacific Partners Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $105.01 | $104.70 (-0.3%) | $106.05 | $104.20 | 2.02 M | $47.02 B |
| 02/18/2026 | $103.99 | $104.67 (0.65%) | $105.44 | $103.37 | 1.98 M | $47.01 B |
| 02/17/2026 | $103.59 | $104.47 (0.85%) | $104.71 | $99.84 | 3.33 M | $46.92 B |
| 02/13/2026 | $98.74 | $99.51 (0.78%) | $100.28 | $98.27 | 3.35 M | $45.68 B |
| 02/12/2026 | $98.06 | $99.05 (1.01%) | $99.98 | $97.70 | 2.34 M | $45.46 B |
| 02/11/2026 | $96.30 | $97.63 (1.38%) | $97.94 | $96.00 | 2.23 M | $44.81 B |
| 02/10/2026 | $96.05 | $96.18 (0.14%) | $96.78 | $95.26 | 1.58 M | $44.15 B |
| 02/09/2026 | $97.07 | $96.65 (-0.43%) | $97.72 | $95.72 | 1.31 M | $44.36 B |
| 02/06/2026 | $95.92 | $97.56 (1.71%) | $97.66 | $95.90 | 1.90 M | $44.78 B |
| 02/05/2026 | $95.75 | $95.92 (0.18%) | $96.30 | $94.73 | 1.64 M | $44.03 B |
| 02/04/2026 | $93.74 | $94.85 (1.18%) | $96.14 | $93.74 | 2.51 M | $43.54 B |
| 02/03/2026 | $91.24 | $92.38 (1.25%) | $93.85 | $91.11 | 2.23 M | $42.40 B |
| 02/02/2026 | $92.42 | $92.20 (-0.24%) | $92.80 | $91.51 | 1.07 M | $42.32 B |
| 01/30/2026 | $91.07 | $91.70 (0.69%) | $91.80 | $90.57 | 1.63 M | $42.09 B |
| 01/29/2026 | $91.23 | $91.22 (-0.01%) | $92.22 | $90.59 | 1.21 M | $41.87 B |
| 01/28/2026 | $90.57 | $91.03 (0.51%) | $91.76 | $90.57 | 1.21 M | $41.78 B |
| 01/27/2026 | $89.47 | $90.77 (1.45%) | $90.94 | $89.15 | 970.38 K | $41.66 B |
| 01/26/2026 | $90.41 | $89.55 (-0.95%) | $90.88 | $89.50 | 765.20 K | $41.10 B |
| 01/23/2026 | $89.03 | $89.85 (0.92%) | $89.88 | $88.70 | 836.60 K | $41.24 B |
| 01/22/2026 | $89.33 | $89.65 (0.36%) | $90.24 | $89.17 | 1.12 M | $41.15 B |
| 01/21/2026 | $90.59 | $89.55 (-1.15%) | $90.95 | $88.98 | 1.73 M | $41.10 B |
| 01/20/2026 | $88.21 | $90.29 (2.36%) | $90.78 | $88.01 | 2.31 M | $41.44 B |
| 01/16/2026 | $89.28 | $89.29 (0.01%) | $89.35 | $88.45 | 1.97 M | $40.98 B |
| 01/15/2026 | $89.06 | $89.24 (0.2%) | $89.68 | $88.55 | 1.37 M | $40.96 B |
| 01/14/2026 | $88.26 | $88.84 (0.66%) | $89.39 | $87.91 | 2.86 M | $40.78 B |
| 01/13/2026 | $87.93 | $89.47 (1.75%) | $89.54 | $87.11 | 1.74 M | $41.07 B |
| 01/12/2026 | $89.15 | $87.89 (-1.41%) | $89.29 | $87.47 | 1.53 M | $40.34 B |
| 01/09/2026 | $88.14 | $88.74 (0.68%) | $89.24 | $88.01 | 1.23 M | $40.73 B |
| 01/08/2026 | $84.94 | $88.14 (3.77%) | $88.32 | $84.81 | 2.02 M | $40.46 B |
| 01/07/2026 | $85.52 | $85.43 (-0.11%) | $85.86 | $84.66 | 2.20 M | $39.21 B |
| 01/06/2026 | $86.76 | $85.71 (-1.21%) | $87.00 | $85.43 | 1.82 M | $39.34 B |
| 01/05/2026 | $87.89 | $87.56 (-0.38%) | $88.26 | $86.42 | 1.39 M | $40.19 B |
| 01/02/2026 | $90.64 | $88.21 (-2.68%) | $90.65 | $88.00 | 1.99 M | $40.49 B |
| 12/31/2025 | $91.60 | $90.70 (-0.98%) | $91.73 | $90.32 | 965.60 K | $41.63 B |
| 12/30/2025 | $91.49 | $91.60 (0.12%) | $91.80 | $91.36 | 640.65 K | $42.04 B |
| 12/29/2025 | $91.87 | $91.73 (-0.15%) | $92.14 | $91.45 | 881.84 K | $42.10 B |
| 12/26/2025 | $91.59 | $91.69 (0.11%) | $91.87 | $91.31 | 407.71 K | $42.09 B |
| 12/24/2025 | $91.79 | $91.53 (-0.28%) | $91.90 | $91.23 | 290.24 K | $42.01 B |
| 12/23/2025 | $91.31 | $91.57 (0.28%) | $91.76 | $91.20 | 925.10 K | $42.03 B |
| 12/22/2025 | $91.92 | $91.37 (-0.6%) | $92.40 | $91.10 | 1.06 M | $41.94 B |
| 12/19/2025 | $91.50 | $92.14 (0.7%) | $93.42 | $91.19 | 4.72 M | $42.29 B |
| 12/18/2025 | $91.86 | $91.67 (-0.21%) | $92.40 | $91.45 | 1.82 M | $42.08 B |
| 12/17/2025 | $92.73 | $92.17 (-0.6%) | $93.19 | $92.13 | 1.49 M | $42.31 B |
| 12/16/2025 | $91.77 | $92.11 (0.37%) | $92.52 | $91.25 | 1.23 M | $42.28 B |
| 12/15/2025 | $91.49 | $91.94 (0.49%) | $92.08 | $91.03 | 1.63 M | $42.20 B |
| 12/12/2025 | $89.29 | $90.80 (1.69%) | $91.11 | $89.17 | 1.05 M | $41.68 B |
| 12/11/2025 | $90.87 | $89.13 (-1.91%) | $90.93 | $88.95 | 1.28 M | $40.91 B |
| 12/10/2025 | $90.06 | $90.00 (-0.07%) | $90.35 | $89.30 | 1.24 M | $41.31 B |
| 12/09/2025 | $90.45 | $89.95 (-0.55%) | $91.79 | $89.84 | 1.20 M | $41.29 B |
| 12/08/2025 | $90.32 | $89.86 (-0.51%) | $90.61 | $89.44 | 1.02 M | $41.25 B |
| 12/05/2025 | $90.51 | $90.65 (0.15%) | $91.30 | $90.36 | 870.20 K | $41.61 B |
| 12/04/2025 | $91.77 | $90.77 (-1.09%) | $92.10 | $90.41 | 1.16 M | $41.66 B |
| 12/03/2025 | $92.79 | $91.64 (-1.24%) | $93.45 | $91.16 | 1.45 M | $42.06 B |
| 12/02/2025 | $92.28 | $92.45 (0.18%) | $92.73 | $91.70 | 1.07 M | $42.43 B |
| 12/01/2025 | $91.99 | $92.33 (0.37%) | $92.62 | $91.68 | 1.33 M | $42.38 B |
| 11/28/2025 | $91.31 | $91.69 (0.42%) | $92.14 | $91.11 | 788.80 K | $42.09 B |
| 11/26/2025 | $91.29 | $91.28 (-0.01%) | $91.61 | $91.09 | 1.19 M | $41.90 B |
| 11/25/2025 | $90.12 | $91.26 (1.26%) | $91.50 | $90.12 | 1.14 M | $41.89 B |
| 11/24/2025 | $90.54 | $89.78 (-0.84%) | $90.72 | $88.94 | 6.19 M | $41.21 B |
| 11/21/2025 | $89.81 | $90.93 (1.25%) | $91.94 | $89.63 | 1.42 M | $41.74 B |
| 11/20/2025 | $89.35 | $89.19 (-0.18%) | $89.87 | $88.68 | 1.38 M | $40.94 B |
| 11/19/2025 | $90.04 | $89.44 (-0.67%) | $90.15 | $89.23 | 1.75 M | $41.05 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.
