Coca-Cola European Partners PLC (CCEP) Historical Stock Data
87.88 ↓0.27 (-0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCEP is down -0.19% a day on average. There have been 17 days where Coca-Cola European Partners PLC closed green and 13 days where CCEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 88.04 | 87.88 | ↓$0.16 (-0.18%) | 87.06 | 88.46 | 1.55M |
| 2025-04-24 | 89.48 | 88.15 | ↓$1.33 (-1.49%) | 88.05 | 89.55 | 1.87M |
| 2025-04-23 | 90.47 | 88.84 | ↓$1.63 (-1.80%) | 87.95 | 90.47 | 3.46M |
| 2025-04-22 | 89.69 | 90.71 | ↑$1.02 (1.14%) | 89.63 | 91.04 | 1.77M |
| 2025-04-21 | 89.02 | 88.47 | ↓$0.55 (-0.62%) | 87.56 | 89.37 | 1.76M |
| 2025-04-17 | 88.09 | 89.31 | ↑$1.22 (1.38%) | 88.04 | 89.76 | 1.47M |
| 2025-04-16 | 90.07 | 87.90 | ↓$2.17 (-2.41%) | 87.39 | 90.67 | 2.94M |
| 2025-04-15 | 88.24 | 88.32 | ↑$0.08 (0.09%) | 88.07 | 89.17 | 1.79M |
| 2025-04-14 | 86.91 | 87.96 | ↑$1.05 (1.21%) | 86.90 | 88.16 | 1.65M |
| 2025-04-11 | 86.56 | 86.60 | ↑$0.04 (0.05%) | 85.60 | 87.15 | 2.76M |
| 2025-04-10 | 86.46 | 84.99 | ↓$1.47 (-1.70%) | 83.95 | 86.59 | 3.29M |
| 2025-04-09 | 83.47 | 85.09 | ↑$1.62 (1.94%) | 81.00 | 85.88 | 6.60M |
| 2025-04-08 | 84.64 | 81.84 | ↓$2.80 (-3.30%) | 81.41 | 85.18 | 3.05M |
| 2025-04-07 | 82.38 | 82.99 | ↑$0.61 (0.74%) | 82.25 | 85.77 | 4.11M |
| 2025-04-04 | 89.37 | 83.93 | ↓$5.44 (-6.09%) | 83.90 | 89.65 | 3.86M |
| 2025-04-03 | 89.30 | 89.82 | ↑$0.52 (0.58%) | 89.07 | 91.29 | 3.82M |
| 2025-04-02 | 86.87 | 87.41 | ↑$0.54 (0.62%) | 86.50 | 87.48 | 2.02M |
| 2025-04-01 | 86.86 | 87.18 | ↑$0.32 (0.37%) | 85.98 | 87.28 | 2.02M |
| 2025-03-31 | 86.50 | 87.03 | ↑$0.53 (0.61%) | 86.41 | 87.40 | 3.02M |
| 2025-03-28 | 86.92 | 86.30 | ↓$0.62 (-0.71%) | 85.73 | 87.44 | 3.28M |
| 2025-03-27 | 84.95 | 86.26 | ↑$1.31 (1.54%) | 84.95 | 86.40 | 2.36M |
| 2025-03-26 | 83.95 | 85.37 | ↑$1.42 (1.69%) | 83.21 | 85.60 | 3.10M |
| 2025-03-25 | 84.34 | 84.14 | ↓$0.20 (-0.24%) | 83.62 | 84.65 | 5.20M |
| 2025-03-24 | 85.18 | 83.79 | ↓$1.39 (-1.63%) | 83.40 | 85.81 | 3.33M |
| 2025-03-21 | 85.40 | 84.92 | ↓$0.48 (-0.56%) | 84.46 | 87.07 | 13.19M |
| 2025-03-20 | 86.07 | 85.56 | ↓$0.51 (-0.59%) | 85.47 | 86.49 | 3.40M |
| 2025-03-19 | 85.56 | 85.68 | ↑$0.12 (0.14%) | 84.77 | 85.86 | 3.79M |
| 2025-03-18 | 84.50 | 85.59 | ↑$1.09 (1.29%) | 84.46 | 85.96 | 4.03M |
| 2025-03-17 | 84.07 | 84.74 | ↑$0.67 (0.80%) | 83.82 | 85.13 | 2.89M |
| 2025-03-14 | 82.28 | 83.40 | ↑$1.12 (1.36%) | 82.03 | 83.55 | 1.77M |
Create an account or log in to view more rows.
$CCEP coming now
$CCEP It’s that TIME!! To Double down!
$CCEP just go up
$CCEP this market love evrry dips let’s see
$CCEP HODLing
and buying more when I can.
$CCEP Shorts are calling in all the favors
$CCEP buy buy buy!!
$CCEP Holding
$CCEP buy and HODL
$CCEP come to papa