Coca-Cola European Partners PLC (CCEP) Historical Stock Data
90.80 ↑1.67 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCEP is down -0.02% a day on average. There have been 16 days where Coca-Cola European Partners PLC closed green and 14 days where CCEP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 89.29 | 90.80 | ↑$1.51 (1.69%) | 89.17 | 91.11 | 1.05M |
| 2025-12-11 | 90.87 | 89.13 | ↓$1.74 (-1.91%) | 88.95 | 90.93 | 1.28M |
| 2025-12-10 | 90.06 | 90.00 | ↓$0.06 (-0.07%) | 89.30 | 90.35 | 1.24M |
| 2025-12-09 | 90.45 | 89.95 | ↓$0.50 (-0.55%) | 89.84 | 91.79 | 1.20M |
| 2025-12-08 | 90.32 | 89.86 | ↓$0.46 (-0.51%) | 89.44 | 90.61 | 1.02M |
| 2025-12-05 | 90.51 | 90.65 | ↑$0.14 (0.15%) | 90.36 | 91.30 | 870.20K |
| 2025-12-04 | 91.77 | 90.77 | ↓$1.00 (-1.09%) | 90.41 | 92.10 | 1.16M |
| 2025-12-03 | 92.79 | 91.64 | ↓$1.15 (-1.24%) | 91.16 | 93.45 | 1.45M |
| 2025-12-02 | 92.28 | 92.45 | ↑$0.17 (0.19%) | 91.70 | 92.73 | 1.07M |
| 2025-12-01 | 91.99 | 92.33 | ↑$0.34 (0.37%) | 91.68 | 92.62 | 1.33M |
| 2025-11-28 | 91.31 | 91.69 | ↑$0.38 (0.42%) | 91.11 | 92.14 | 788.80K |
| 2025-11-26 | 91.29 | 91.28 | ↓$0.01 (-0.01%) | 91.09 | 91.61 | 1.19M |
| 2025-11-25 | 90.12 | 91.26 | ↑$1.14 (1.26%) | 90.12 | 91.50 | 1.14M |
| 2025-11-24 | 90.54 | 89.78 | ↓$0.76 (-0.84%) | 88.94 | 90.72 | 6.19M |
| 2025-11-21 | 89.81 | 90.93 | ↑$1.12 (1.25%) | 89.63 | 91.94 | 1.42M |
| 2025-11-20 | 89.35 | 89.19 | ↓$0.16 (-0.18%) | 88.68 | 89.87 | 1.38M |
| 2025-11-19 | 90.04 | 89.44 | ↓$0.60 (-0.67%) | 89.23 | 90.15 | 1.75M |
| 2025-11-18 | 90.15 | 90.25 | ↑$0.10 (0.11%) | 89.27 | 90.64 | 1.59M |
| 2025-11-17 | 90.09 | 90.00 | ↓$0.09 (-0.10%) | 89.62 | 91.02 | 1.36M |
| 2025-11-14 | 90.22 | 90.36 | ↑$0.14 (0.16%) | 89.85 | 91.47 | 1.42M |
| 2025-11-13 | 92.97 | 91.65 | ↓$1.32 (-1.42%) | 91.56 | 93.36 | 2.01M |
| 2025-11-12 | 93.23 | 93.30 | ↑$0.07 (0.08%) | 92.76 | 94.15 | 1.32M |
| 2025-11-11 | 92.30 | 93.16 | ↑$0.86 (0.93%) | 91.79 | 93.36 | 1.43M |
| 2025-11-10 | 91.04 | 91.25 | ↑$0.21 (0.23%) | 89.60 | 91.57 | 1.87M |
| 2025-11-07 | 89.72 | 91.41 | ↑$1.69 (1.89%) | 89.59 | 91.70 | 2.38M |
| 2025-11-06 | 87.26 | 88.82 | ↑$1.56 (1.79%) | 86.74 | 88.91 | 2.26M |
| 2025-11-05 | 89.29 | 88.19 | ↓$1.10 (-1.23%) | 87.73 | 90.17 | 2.94M |
| 2025-11-04 | 86.87 | 86.96 | ↑$0.09 (0.10%) | 85.72 | 87.31 | 2.46M |
| 2025-11-03 | 87.96 | 86.20 | ↓$1.76 (-2.00%) | 86.13 | 88.00 | 3.29M |
| 2025-10-31 | 88.19 | 88.83 | ↑$0.64 (0.73%) | 87.76 | 89.65 | 1.42M |
Create an account or log in to view more rows.
$CCEP when is earnings
$CCEP I blocked some bears and I liked it!
$CCEP let it ride
$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!!