5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+17.95%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
+16.94%
1 YEAR PERFORMANCE
+30.65%
Coca-Cola Europacific Partners PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $89.30 | $89.82 (0.58%) | $91.29 | $89.07 | 3.82 M | $41.32 B |
| 04/02/2025 | $86.87 | $87.41 (0.62%) | $87.48 | $86.50 | 2.02 M | $40.21 B |
| 04/01/2025 | $86.86 | $87.18 (0.37%) | $87.28 | $85.98 | 2.02 M | $40.10 B |
| 03/31/2025 | $86.50 | $87.03 (0.61%) | $87.40 | $86.41 | 3.02 M | $40.03 B |
| 03/28/2025 | $86.92 | $86.30 (-0.71%) | $87.44 | $85.73 | 3.28 M | $39.70 B |
| 03/27/2025 | $84.95 | $86.26 (1.54%) | $86.40 | $84.95 | 2.36 M | $39.68 B |
| 03/26/2025 | $83.95 | $85.37 (1.69%) | $85.60 | $83.21 | 3.10 M | $39.27 B |
| 03/25/2025 | $84.34 | $84.14 (-0.24%) | $84.65 | $83.62 | 5.20 M | $38.70 B |
| 03/24/2025 | $85.18 | $83.79 (-1.63%) | $85.81 | $83.40 | 3.33 M | $38.54 B |
| 03/21/2025 | $85.40 | $84.92 (-0.56%) | $87.07 | $84.46 | 13.19 M | $39.06 B |
| 03/20/2025 | $86.07 | $85.56 (-0.59%) | $86.49 | $85.47 | 3.40 M | $39.36 B |
| 03/19/2025 | $85.56 | $85.68 (0.14%) | $85.86 | $84.77 | 3.79 M | $39.41 B |
| 03/18/2025 | $84.50 | $85.59 (1.29%) | $85.96 | $84.46 | 4.04 M | $39.37 B |
| 03/17/2025 | $84.07 | $84.74 (0.8%) | $85.13 | $83.82 | 2.89 M | $38.98 B |
| 03/14/2025 | $82.28 | $83.40 (1.36%) | $83.55 | $82.03 | 1.77 M | $38.42 B |
| 03/13/2025 | $82.52 | $82.28 (-0.29%) | $82.98 | $81.93 | 2.18 M | $37.91 B |
| 03/12/2025 | $83.60 | $82.92 (-0.81%) | $84.02 | $82.29 | 2.75 M | $38.20 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 |
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.
