Coca-Cola Europacific Partners Stock Price History
NASDAQ: CCEPConsumer StaplesBeverages (Production/Distribution)USD
104.25+0.61 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCEP price history at a glance
The price history for Coca-Cola Europacific Partners (CCEP) on this page begins on November 24, 1986, when the stock closed at $5.17; it most recently closed at $104.25 on October 5, 2026. The highest price in this record is $113.67, reached on July 27, 2026; the latest close is 8.3% below that peak. Across the 39 complete calendar years in the table, CCEP finished higher in 26 and lower in 13. Its best year was 1997 (+118.8%) and its worst was 2008 (-51.9%).
Over roughly 40 years the share price changed +1917.7%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, CCEP has gained 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $113.67
- Date of high
- Jul 27, 2026
- Low since 1986
- $3.50
- Date of low
- Oct 19, 1987
- 52-week high
- $113.67
- 52-week low
- $84.66
- Last close
- $104.25
CCEP returns
1 week
+3.16%
1 month
+0.41%
3 months
-1.50%
6 months
+7.00%
Year to date
+14.94%
1 year
+18.97%
3 years
+78.69%
5 years
+88.30%
CCEP price return, excluding dividends.
CCEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 104.25 | +18.18% |
| 2025 | 88.21 | +15.84% |
| 2024 | 76.15 | +14.10% |
| 2023 | 66.74 | +20.64% |
| 2022 | 55.32 | -1.09% |
| 2021 | 55.93 | +12.24% |
| 2020 | 49.83 | -2.71% |
| 2019 | 51.22 | +13.65% |
| 2018 | 45.07 | +13.10% |
| 2017 | 39.85 | +26.91% |
| 2016 | 31.40 | -36.23% |
| 2015 | 49.24 | +12.22% |
| 2014 | 43.88 | +0.48% |
| 2013 | 43.67 | +32.86% |
| 2012 | 32.87 | +27.50% |
| 2011 | 25.78 | +3.00% |
| 2010 | 25.03 | +18.07% |
| 2009 | 21.20 | +71.52% |
| 2008 | 12.36 | -51.93% |
| 2007 | 25.71 | +25.91% |
| 2006 | 20.42 | +6.52% |
| 2005 | 19.17 | -8.06% |
| 2004 | 20.85 | -4.05% |
| 2003 | 21.73 | -1.72% |
| 2002 | 22.11 | +11.84% |
| 2001 | 19.77 | +4.05% |
| 2000 | 19.00 | -5.59% |
| 1999 | 20.13 | -43.71% |
| 1998 | 35.75 | +2.14% |
| 1997 | 35.00 | +118.75% |
| 1996 | 16.00 | +78.61% |
| 1995 | 8.96 | +49.30% |
| 1994 | 6.00 | +18.03% |
| 1993 | 5.08 | +24.49% |
| 1992 | 4.08 | -19.01% |
| 1991 | 5.04 | -1.63% |
| 1990 | 5.13 | -3.91% |
| 1989 | 5.33 | +6.67% |
| 1988 | 5.00 | +5.26% |
| 1987 | 4.75 | -1.72% |
| 1986* | 4.83 | -6.45% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
CCEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 103.26 | 104.63 | 102.99 | 104.25 | +0.59% | |
| 101.27 | 104.07 | 100.92 | 103.64 | +2.76% | |
| 102.12 | 102.50 | 100.46 | 100.86 | -0.84% | |
| 101.80 | 103.27 | 101.59 | 101.71 | +0.24% | |
| 100.71 | 101.55 | 100.06 | 101.47 | +0.41% | |
| 103.05 | 103.07 | 100.74 | 101.06 | +0.27% | |
| 101.14 | 101.41 | 100.30 | 100.79 | -0.90% | |
| 102.96 | 103.05 | 101.57 | 101.71 | -0.57% | |
| 101.40 | 102.68 | 101.28 | 102.29 | -0.56% | |
| 100.97 | 103.04 | 100.84 | 102.87 | +1.12% | |
| 100.19 | 102.25 | 99.84 | 101.73 | +1.42% | |
| 100.69 | 101.37 | 100.05 | 100.31 | +0.62% | |
| 101.87 | 102.45 | 99.00 | 99.69 | -2.56% | |
| 101.71 | 102.81 | 101.38 | 102.31 | +1.77% | |
| 99.77 | 101.07 | 99.41 | 100.53 | +0.76% | |
| 99.74 | 100.68 | 99.36 | 99.77 | -0.71% | |
| 103.32 | 103.62 | 100.14 | 100.48 | -2.19% | |
| 103.32 | 103.79 | 102.50 | 102.73 | -0.27% | |
| 103.77 | 104.00 | 102.89 | 103.01 | -1.59% | |
| 104.79 | 105.20 | 104.36 | 104.67 | +1.85% | |
| 104.24 | 104.47 | 102.45 | 102.77 | -0.11% | |
| 103.80 | 105.03 | 102.84 | 102.88 | -0.91% | |
| 105.74 | 105.96 | 103.64 | 103.82 | -2.56% | |
| 105.50 | 107.66 | 105.50 | 106.55 | +0.75% | |
| 107.58 | 107.61 | 105.58 | 105.76 | -3.11% | |
| 107.92 | 109.28 | 107.82 | 109.15 | +1.27% | |
| 107.95 | 108.39 | 107.05 | 107.78 | +0.17% | |
| 108.06 | 108.61 | 107.13 | 107.60 | -0.39% | |
| 109.03 | 109.05 | 107.80 | 108.02 | -0.99% | |
| 108.15 | 109.15 | 108.08 | 109.10 | +1.66% | |
| 107.47 | 107.82 | 106.71 | 107.32 | -1.53% | |
| 110.46 | 110.54 | 108.83 | 108.99 | -0.78% | |
| 109.85 | 110.28 | 109.39 | 109.85 | -0.25% | |
| 109.21 | 110.57 | 109.13 | 110.12 | +1.96% | |
| 107.35 | 108.62 | 107.17 | 108.00 | +1.08% | |
| 106.49 | 107.83 | 106.39 | 106.85 | +0.16% | |
| 107.88 | 108.61 | 106.52 | 106.68 | -0.76% | |
| 106.81 | 108.25 | 106.54 | 107.50 | +1.83% | |
| 106.74 | 106.84 | 105.24 | 105.57 | -1.92% | |
| 107.11 | 108.18 | 107.11 | 107.64 | +0.15% | |
| 106.82 | 107.59 | 106.71 | 107.48 | +0.37% | |
| 106.23 | 107.62 | 105.79 | 107.08 | +0.54% | |
| 105.44 | 106.54 | 104.57 | 106.51 | +0.45% | |
| 106.65 | 107.91 | 105.33 | 106.03 | -2.09% | |
| 107.84 | 108.45 | 107.15 | 108.29 | +0.04% | |
| 109.75 | 110.16 | 107.38 | 108.25 | -0.30% | |
| 107.44 | 108.74 | 106.68 | 108.58 | +2.31% | |
| 104.96 | 106.68 | 102.59 | 106.13 | -1.90% | |
| 110.07 | 110.82 | 107.27 | 108.19 | -1.16% | |
| 110.60 | 110.81 | 109.15 | 109.46 | -2.01% | |
| 110.64 | 111.86 | 110.29 | 111.71 | +0.55% | |
| 110.75 | 111.76 | 110.35 | 111.10 | -0.31% | |
| 111.52 | 113.67 | 110.34 | 111.45 | +2.53% | |
| 105.51 | 108.85 | 105.51 | 108.70 | +3.42% | |
| 104.12 | 105.43 | 104.12 | 105.11 | +1.44% | |
| 103.66 | 104.68 | 102.94 | 103.62 | -2.13% | |
| 107.17 | 107.41 | 105.43 | 105.88 | +0.66% | |
| 105.66 | 106.24 | 105.07 | 105.19 | -0.90% | |
| 104.51 | 106.34 | 104.43 | 106.14 | +0.91% | |
| 106.83 | 107.44 | 103.75 | 105.18 | -0.82% | |
| 104.69 | 106.81 | 102.61 | 106.05 | +1.49% | |
| 105.08 | 105.92 | 104.04 | 104.49 | -0.96% | |
| 106.09 | 107.09 | 105.28 | 105.50 | -0.47% | |
| 105.88 | 107.43 | 105.53 | 106.00 | +0.15% | |
| 104.92 | 106.60 | 104.92 | 105.84 | +0.71% | |
| 104.59 | 105.28 | 104.15 | 105.09 | -0.32% | |
| 107.06 | 107.29 | 105.31 | 105.43 | -1.00% | |
| 108.74 | 109.50 | 106.05 | 106.50 | -0.44% | |
| 106.21 | 107.23 | 105.45 | 106.97 | +0.34% | |
| 107.35 | 108.07 | 106.20 | 106.61 | +0.48% | |
| 104.02 | 106.49 | 103.76 | 106.10 | +6.03% | |
| 100.94 | 101.47 | 99.50 | 100.07 | -1.29% | |
| 101.38 | 102.73 | 100.21 | 101.38 | -0.21% | |
| 100.10 | 101.88 | 99.93 | 101.59 | +2.00% | |
| 98.86 | 100.72 | 98.86 | 99.60 | +0.81% | |
| 98.94 | 99.85 | 98.58 | 98.80 | +1.05% | |
| 98.66 | 98.74 | 97.03 | 97.77 | +0.81% | |
| 96.25 | 98.07 | 95.96 | 96.98 | +0.05% | |
| 97.33 | 97.83 | 96.69 | 96.93 | -0.20% | |
| 98.55 | 99.08 | 96.62 | 97.12 | -2.14% | |
| 99.70 | 100.42 | 98.72 | 99.24 | -0.17% | |
| 99.34 | 100.15 | 98.92 | 99.41 | +0.07% | |
| 99.06 | 99.65 | 97.90 | 99.34 | +1.69% | |
| 97.54 | 98.45 | 97.12 | 97.69 | +0.18% | |
| 97.17 | 98.88 | 96.91 | 97.51 | +0.66% | |
| 96.23 | 97.89 | 95.90 | 96.87 | +1.70% | |
| 94.51 | 95.48 | 94.40 | 95.25 | +0.54% | |
| 92.93 | 95.53 | 92.63 | 94.74 | +2.96% | |
| 94.11 | 94.80 | 91.98 | 92.02 | -0.42% | |
| 90.48 | 92.87 | 90.32 | 92.41 | +1.55% | |
| 89.58 | 91.57 | 89.42 | 91.00 | +1.46% | |
| 89.52 | 90.46 | 89.24 | 89.69 | -1.10% | |
| 91.71 | 92.06 | 90.52 | 90.69 | -1.73% | |
| 93.95 | 94.18 | 92.25 | 92.29 | -2.54% | |
| 94.48 | 95.50 | 94.15 | 94.70 | +1.38% | |
| 94.21 | 94.58 | 92.55 | 93.41 | -0.75% | |
| 93.91 | 94.38 | 93.03 | 94.12 | -0.03% | |
| 93.12 | 94.67 | 91.93 | 94.15 | +0.93% | |
| 91.76 | 93.92 | 91.25 | 93.28 | +1.55% | |
| 92.21 | 92.89 | 91.08 | 91.86 | -0.60% | |
| 90.04 | 92.53 | 89.94 | 92.41 | +3.41% | |
| 90.30 | 90.36 | 89.30 | 89.36 | -1.62% | |
| 91.62 | 92.69 | 90.60 | 90.83 | -0.65% | |
| 92.00 | 92.98 | 91.03 | 91.42 | -1.61% | |
| 93.65 | 94.16 | 92.23 | 92.92 | -0.57% | |
| 93.98 | 94.23 | 92.44 | 93.45 | -1.18% | |
| 94.38 | 95.32 | 93.57 | 94.57 | +1.14% | |
| 94.54 | 94.69 | 93.09 | 93.50 | -1.68% | |
| 95.17 | 96.34 | 95.02 | 95.10 | +1.67% | |
| 92.26 | 94.55 | 91.78 | 93.54 | +1.35% | |
| 93.44 | 93.93 | 91.69 | 92.29 | -2.01% | |
| 94.57 | 95.99 | 94.03 | 94.18 | -0.41% | |
| 94.62 | 95.70 | 94.33 | 94.57 | +0.87% | |
| 96.35 | 96.54 | 93.14 | 93.75 | -3.59% | |
| 99.92 | 100.12 | 96.71 | 97.24 | +1.13% | |
| 97.82 | 98.19 | 96.07 | 96.15 | -1.95% | |
| 97.31 | 98.38 | 97.17 | 98.06 | +0.75% | |
| 96.94 | 97.58 | 96.49 | 97.33 | +1.19% | |
| 96.29 | 97.05 | 96.09 | 96.19 | +0.32% | |
| 96.90 | 96.94 | 95.55 | 95.88 | -1.46% | |
| 98.62 | 98.91 | 97.10 | 97.30 | -1.52% | |
| 97.75 | 99.32 | 97.37 | 98.80 | +2.09% | |
| 95.85 | 97.98 | 95.82 | 96.78 | +0.63% | |
| 96.28 | 96.61 | 95.56 | 96.17 | -0.27% | |
| 96.77 | 98.36 | 96.40 | 96.43 | -0.79% | |
| 97.28 | 97.36 | 96.20 | 97.20 | -0.24% | |
| 98.19 | 98.42 | 97.00 | 97.43 | -0.49% | |
| 96.46 | 99.10 | 96.05 | 97.91 | +0.50% | |
| 95.21 | 97.96 | 94.76 | 97.42 | +4.62% | |
| 92.91 | 93.99 | 92.59 | 93.12 | -0.17% | |
| 91.67 | 93.74 | 91.67 | 93.28 | +0.87% | |
| 92.05 | 92.93 | 91.63 | 92.48 | 0.00% | |
| 90.60 | 92.69 | 89.93 | 92.48 | +2.00% | |
| 91.71 | 91.79 | 89.72 | 90.67 | -0.50% | |
| 92.10 | 92.21 | 90.07 | 91.13 | -0.56% | |
| 92.79 | 93.25 | 91.55 | 91.64 | -1.24% | |
| 92.93 | 94.58 | 92.61 | 92.79 | -0.47% | |
| 92.54 | 93.81 | 92.25 | 93.23 | +1.06% | |
| 92.33 | 93.53 | 92.07 | 92.25 | -0.37% | |
| 94.09 | 94.54 | 92.21 | 92.59 | +1.06% | |
| 94.93 | 95.39 | 91.16 | 91.62 | -3.26% | |
| 96.08 | 96.72 | 94.10 | 94.71 | -1.43% | |
| 100.01 | 100.01 | 95.91 | 96.08 | -4.65% | |
| 101.36 | 101.98 | 100.60 | 100.77 | +0.16% | |
| 102.01 | 102.36 | 100.41 | 100.61 | +0.15% | |
| 101.38 | 102.10 | 100.23 | 100.46 | -0.76% | |
| 100.52 | 102.16 | 100.38 | 101.23 | +0.10% | |
| 101.51 | 101.51 | 99.44 | 101.13 | -0.58% | |
| 101.44 | 103.06 | 101.17 | 101.72 | +0.12% | |
| 99.63 | 101.96 | 99.20 | 101.60 | +1.38% | |
| 101.36 | 101.39 | 99.69 | 100.22 | -1.44% | |
| 104.00 | 104.00 | 101.48 | 101.68 | -2.73% | |
| 105.43 | 105.43 | 103.00 | 104.53 | -0.67% | |
| 106.26 | 106.82 | 104.27 | 105.23 | -2.68% | |
| 110.34 | 110.77 | 108.06 | 108.13 | -2.08% | |
| 108.94 | 110.90 | 108.89 | 110.43 | +1.92% | |
| 108.66 | 109.36 | 107.41 | 108.35 | +0.10% | |
| 107.23 | 108.34 | 106.87 | 108.24 | +0.45% | |
| 107.76 | 108.28 | 107.31 | 107.75 | +0.24% | |
| 106.12 | 107.90 | 105.99 | 107.49 | +1.69% | |
| 104.80 | 105.94 | 104.51 | 105.70 | +0.96% | |
| 105.01 | 106.05 | 104.20 | 104.70 | +0.03% | |
| 103.99 | 105.44 | 103.37 | 104.67 | +0.19% | |
| 103.59 | 104.71 | 99.84 | 104.47 | +4.98% | |
| 98.74 | 100.28 | 98.27 | 99.51 | +0.46% | |
| 98.06 | 99.98 | 97.70 | 99.05 | +1.45% | |
| 96.30 | 97.94 | 96.00 | 97.63 | +1.51% | |
| 96.05 | 96.78 | 95.26 | 96.18 | -0.49% | |
| 97.07 | 97.72 | 95.72 | 96.65 | -0.93% | |
| 95.92 | 97.66 | 95.90 | 97.56 | +1.71% | |
| 95.75 | 96.30 | 94.73 | 95.92 | +1.13% | |
| 93.74 | 96.14 | 93.74 | 94.85 | +2.67% | |
| 91.24 | 93.85 | 91.11 | 92.38 | +0.20% | |
| 92.42 | 92.80 | 91.51 | 92.20 | +0.55% | |
| 91.07 | 91.80 | 90.57 | 91.70 | +0.53% | |
| 91.23 | 92.22 | 90.59 | 91.22 | +0.21% | |
| 90.57 | 91.76 | 90.57 | 91.03 | +0.29% | |
| 89.47 | 90.94 | 89.15 | 90.77 | +1.36% | |
| 90.41 | 90.88 | 89.50 | 89.55 | -0.33% | |
| 89.03 | 89.88 | 88.70 | 89.85 | +0.22% | |
| 89.33 | 90.24 | 89.17 | 89.65 | +0.11% | |
| 90.59 | 90.95 | 88.98 | 89.55 | -0.82% | |
| 88.21 | 90.78 | 88.01 | 90.29 | +1.12% | |
| 89.28 | 89.35 | 88.45 | 89.29 | +0.06% | |
| 89.06 | 89.68 | 88.55 | 89.24 | +0.45% | |
| 88.26 | 89.39 | 87.91 | 88.84 | -0.70% | |
| 87.93 | 89.54 | 87.11 | 89.47 | +1.80% | |
| 89.15 | 89.29 | 87.47 | 87.89 | -0.96% | |
| 88.14 | 89.24 | 88.01 | 88.74 | +0.68% | |
| 84.94 | 88.32 | 84.81 | 88.14 | +3.17% | |
| 85.52 | 85.86 | 84.66 | 85.43 | -0.33% | |
| 86.76 | 87.00 | 85.43 | 85.71 | -2.11% | |
| 87.89 | 88.26 | 86.42 | 87.56 | -0.74% | |
| 90.64 | 90.65 | 88.00 | 88.21 | -2.75% | |
| 91.60 | 91.73 | 90.32 | 90.70 | -0.98% | |
| 91.49 | 91.80 | 91.36 | 91.60 | -0.14% | |
| 91.87 | 92.14 | 91.45 | 91.73 | +0.04% | |
| 91.59 | 91.87 | 91.31 | 91.69 | +0.17% | |
| 91.79 | 91.90 | 91.23 | 91.53 | -0.04% | |
| 91.31 | 91.76 | 91.20 | 91.57 | +0.22% | |
| 91.92 | 92.40 | 91.10 | 91.37 | -0.84% | |
| 91.50 | 93.42 | 91.19 | 92.14 | +0.51% | |
| 91.86 | 92.40 | 91.45 | 91.67 | -0.54% | |
| 92.73 | 93.19 | 92.13 | 92.17 | +0.07% | |
| 91.77 | 92.52 | 91.25 | 92.11 | +0.18% | |
| 91.49 | 92.08 | 91.03 | 91.94 | +1.26% | |
| 89.29 | 91.11 | 89.17 | 90.80 | +1.87% | |
| 90.87 | 90.93 | 88.95 | 89.13 | -0.97% | |
| 90.06 | 90.35 | 89.30 | 90.00 | +0.06% | |
| 90.45 | 91.79 | 89.84 | 89.95 | +0.10% | |
| 90.32 | 90.61 | 89.44 | 89.86 | -0.87% | |
| 90.51 | 91.30 | 90.36 | 90.65 | -0.13% | |
| 91.77 | 92.10 | 90.41 | 90.77 | -0.95% | |
| 92.79 | 93.45 | 91.16 | 91.64 | -0.88% | |
| 92.28 | 92.73 | 91.70 | 92.45 | +0.13% | |
| 91.99 | 92.62 | 91.68 | 92.33 | +0.70% | |
| 91.31 | 92.14 | 91.11 | 91.69 | +0.45% | |
| 91.29 | 91.61 | 91.09 | 91.28 | +0.02% | |
| 90.12 | 91.50 | 90.12 | 91.26 | +1.65% | |
| 90.54 | 90.72 | 88.94 | 89.78 | -1.26% | |
| 89.81 | 91.94 | 89.63 | 90.93 | +1.95% | |
| 89.35 | 89.87 | 88.68 | 89.19 | -0.28% | |
| 90.04 | 90.15 | 89.23 | 89.44 | -0.90% | |
| 90.15 | 90.64 | 89.27 | 90.25 | +0.28% | |
| 90.09 | 91.02 | 89.62 | 90.00 | -0.40% | |
| 90.22 | 91.47 | 89.85 | 90.36 | -1.41% | |
| 92.97 | 93.36 | 91.56 | 91.65 | -1.77% | |
| 93.23 | 94.15 | 92.76 | 93.30 | +0.15% | |
| 92.30 | 93.36 | 91.79 | 93.16 | +2.09% | |
| 91.04 | 91.57 | 89.60 | 91.25 | -0.18% | |
| 89.72 | 91.70 | 89.59 | 91.41 | +2.92% | |
| 87.26 | 88.91 | 86.74 | 88.82 | +0.71% | |
| 89.29 | 90.17 | 87.73 | 88.19 | +1.41% | |
| 86.87 | 87.31 | 85.72 | 86.96 | +0.88% | |
| 87.96 | 88.00 | 86.13 | 86.20 | -2.96% | |
| 88.19 | 89.65 | 87.76 | 88.83 | -0.13% | |
| 88.62 | 89.85 | 88.59 | 88.95 | +0.37% | |
| 90.94 | 91.20 | 88.30 | 88.62 | -3.56% | |
| 91.36 | 92.65 | 91.05 | 91.89 | +0.39% | |
| 91.74 | 91.78 | 90.91 | 91.53 | +0.09% | |
| 91.04 | 91.73 | 90.95 | 91.45 | +0.18% | |
| 92.51 | 93.03 | 91.23 | 91.29 | -1.33% | |
| 91.96 | 92.92 | 91.38 | 92.52 | +0.81% | |
| 90.82 | 91.94 | 89.95 | 91.78 | +1.10% | |
| 90.57 | 91.01 | 89.75 | 90.78 | +0.27% | |
| 89.76 | 91.20 | 89.33 | 90.54 | +1.41% | |
| 89.64 | 90.00 | 88.31 | 89.28 | +0.56% | |
| 89.61 | 89.96 | 88.65 | 88.78 | -1.14% | |
| 87.86 | 89.88 | 87.59 | 89.80 | +2.17% | |
| 88.28 | 89.38 | 87.68 | 87.89 | -0.01% | |
| 88.41 | 88.74 | 87.58 | 87.90 | +0.31% | |
| 87.53 | 88.19 | 87.15 | 87.63 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCEP chart for longer ranges.