Coca-Cola European Partners PLC (CCEP) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	107.84	108.45	107.15	108.29	+0.04%	1,207,200
2026-08-06	109.75	110.16	107.38	108.25	-0.30%	1,611,000
2026-08-05	107.44	108.74	106.68	108.58	+2.31%	2,155,000
2026-08-04	104.96	106.68	102.59	106.13	-1.90%	3,583,400
2026-08-03	110.07	110.82	107.27	108.19	-1.16%	2,366,800
2026-07-31	110.60	110.81	109.15	109.46	-2.01%	2,653,200
2026-07-30	110.64	111.86	110.29	111.71	+0.55%	2,328,900
2026-07-29	110.75	111.76	110.35	111.10	-0.31%	3,641,400
2026-07-28	111.52	113.67	110.34	111.45	+2.53%	2,614,900
2026-07-27	105.51	108.85	105.51	108.70	+3.42%	1,716,200
2026-07-24	104.12	105.43	104.12	105.11	+1.44%	1,313,100
2026-07-23	103.66	104.68	102.94	103.62	-2.13%	2,169,300
2026-07-22	107.17	107.41	105.43	105.88	+0.66%	1,831,400
2026-07-21	105.66	106.24	105.07	105.19	-0.90%	1,753,484
2026-07-20	104.51	106.34	104.43	106.14	+0.91%	1,577,410
2026-07-17	106.83	107.44	103.75	105.18	-0.82%	1,730,800
2026-07-16	104.69	106.81	102.61	106.05	+1.49%	2,802,600
2026-07-15	105.08	105.92	104.04	104.49	-0.96%	1,031,600
2026-07-14	106.09	107.09	105.28	105.50	-0.47%	1,175,300
2026-07-13	105.88	107.43	105.53	106.00	+0.15%	1,377,900
2026-07-10	104.92	106.60	104.92	105.84	+0.71%	1,285,600
2026-07-09	104.59	105.28	104.15	105.09	-0.32%	2,053,000
2026-07-08	107.06	107.29	105.31	105.43	-1.00%	1,634,300
2026-07-07	108.74	109.50	106.05	106.50	-0.44%	1,659,700
2026-07-06	106.21	107.23	105.45	106.97	+0.34%	2,020,500
2026-07-02	107.35	108.07	106.20	106.61	+0.48%	2,633,800
2026-07-01	104.02	106.49	103.76	106.10	+6.03%	2,909,600
2026-06-30	100.94	101.47	99.50	100.07	-1.29%	2,335,600
2026-06-29	101.38	102.73	100.21	101.38	-0.21%	1,942,400
2026-06-26	100.10	101.88	99.93	101.59	+2.00%	2,333,600
2026-06-25	98.86	100.72	98.86	99.60	+0.81%	1,727,000
2026-06-24	98.94	99.85	98.58	98.80	+1.05%	2,169,400
2026-06-23	98.66	98.74	97.03	97.77	+0.81%	1,969,700
2026-06-22	96.25	98.07	95.96	96.98	+0.05%	1,457,200
2026-06-18	97.33	97.83	96.69	96.93	-0.20%	3,018,100
2026-06-17	98.55	99.08	96.62	97.12	-2.14%	1,701,000
2026-06-16	99.70	100.42	98.72	99.24	-0.17%	1,680,800
2026-06-15	99.34	100.15	98.92	99.41	+0.07%	1,558,500
2026-06-12	99.06	99.65	97.90	99.34	+1.69%	1,439,800
2026-06-11	97.54	98.45	97.12	97.69	+0.18%	2,109,500
2026-06-10	97.17	98.88	96.91	97.51	+0.66%	1,832,100
2026-06-09	96.23	97.89	95.90	96.87	+1.70%	1,876,700
2026-06-08	94.51	95.48	94.40	95.25	+0.54%	2,372,300
2026-06-05	92.93	95.53	92.63	94.74	+2.96%	3,254,000
2026-06-04	94.11	94.80	91.98	92.02	-0.42%	3,361,600
2026-06-03	90.48	92.87	90.32	92.41	+1.55%	2,313,100
2026-06-02	89.58	91.57	89.42	91.00	+1.46%	1,432,400
2026-06-01	89.52	90.46	89.24	89.69	-1.10%	1,851,500
2026-05-29	91.71	92.06	90.52	90.69	-1.73%	2,679,400
2026-05-28	93.95	94.18	92.25	92.29	-2.54%	1,959,100
2026-05-27	94.48	95.50	94.15	94.70	+1.38%	1,867,000
2026-05-26	94.21	94.58	92.55	93.41	-0.75%	1,597,900
2026-05-22	93.91	94.38	93.03	94.12	-0.03%	1,470,900
2026-05-21	93.12	94.67	91.93	94.15	+0.93%	2,343,300
2026-05-20	91.76	93.92	91.25	93.28	+1.55%	1,411,300
2026-05-19	92.21	92.89	91.08	91.86	-0.60%	1,820,000
2026-05-18	90.04	92.53	89.94	92.41	+3.41%	2,518,100
2026-05-15	90.30	90.36	89.30	89.36	-1.62%	1,367,600
2026-05-14	91.62	92.69	90.60	90.83	-0.65%	1,021,800
2026-05-13	92.00	92.98	91.03	91.42	-1.61%	2,458,900
2026-05-12	93.65	94.16	92.23	92.92	-0.57%	1,575,600
2026-05-11	93.98	94.23	92.44	93.45	-1.18%	1,824,000
2026-05-08	94.38	95.32	93.57	94.57	+1.14%	1,960,200
2026-05-07	94.54	94.69	93.09	93.50	-1.68%	1,894,500
2026-05-06	95.17	96.34	95.02	95.10	+1.67%	1,630,700
2026-05-05	92.26	94.55	91.78	93.54	+1.35%	1,152,800
2026-05-04	93.44	93.93	91.69	92.29	-2.01%	872,800
2026-05-01	94.57	95.99	94.03	94.18	-0.41%	848,200
2026-04-30	94.62	95.70	94.33	94.57	+0.87%	1,574,400
2026-04-29	96.35	96.54	93.14	93.75	-3.59%	1,883,200
2026-04-28	99.92	100.12	96.71	97.24	+1.13%	2,510,800
2026-04-27	97.82	98.19	96.07	96.15	-1.95%	1,585,200
2026-04-24	97.31	98.38	97.17	98.06	+0.75%	1,819,400
2026-04-23	96.94	97.58	96.49	97.33	+1.19%	1,536,300
2026-04-22	96.29	97.05	96.09	96.19	+0.32%	1,616,400
2026-04-21	96.90	96.94	95.55	95.88	-1.46%	1,765,200
2026-04-20	98.62	98.91	97.10	97.30	-1.52%	930,900
2026-04-17	97.75	99.32	97.37	98.80	+2.09%	1,786,600
2026-04-16	95.85	97.98	95.82	96.78	+0.63%	1,428,600
2026-04-15	96.28	96.61	95.56	96.17	-0.27%	1,731,800
2026-04-14	96.77	98.36	96.40	96.43	-0.79%	1,758,800
2026-04-13	97.28	97.36	96.20	97.20	-0.24%	1,567,200
2026-04-10	98.19	98.42	97.00	97.43	-0.49%	1,527,500
2026-04-09	96.46	99.10	96.05	97.91	+0.50%	1,772,700
2026-04-08	95.21	97.96	94.76	97.42	+4.62%	3,115,200
2026-04-07	92.91	93.99	92.59	93.12	-0.17%	1,279,900
2026-04-06	91.67	93.74	91.67	93.28	+0.87%	1,603,200
2026-04-02	92.05	92.93	91.63	92.48	+0.00%	1,526,200
2026-04-01	90.60	92.69	89.93	92.48	+2.00%	2,038,500
2026-03-31	91.71	91.79	89.72	90.67	-0.50%	2,794,400
2026-03-30	92.10	92.21	90.07	91.13	-0.56%	3,088,800
2026-03-27	92.79	93.25	91.55	91.64	-1.24%	1,754,200
2026-03-26	92.93	94.58	92.61	92.79	-0.47%	2,093,200
2026-03-25	92.54	93.81	92.25	93.23	+1.06%	2,039,300
2026-03-24	92.33	93.53	92.07	92.25	-0.37%	1,526,700
2026-03-23	94.09	94.54	92.21	92.59	+1.06%	2,992,000
2026-03-20	94.93	95.39	91.16	91.62	-3.26%	4,545,900
2026-03-19	96.08	96.72	94.10	94.71	-1.43%	2,587,800
2026-03-18	100.01	100.01	95.91	96.08	-4.65%	2,005,800
2026-03-17	101.36	101.98	100.60	100.77	+0.16%	1,069,100
2026-03-16	102.01	102.36	100.41	100.61	+0.15%	1,390,500
2026-03-13	101.38	102.10	100.23	100.46	-0.76%	1,608,000
2026-03-12	100.52	102.16	100.38	101.23	+0.10%	1,593,700
2026-03-11	101.51	101.51	99.44	101.13	-0.58%	1,079,200
2026-03-10	101.44	103.06	101.17	101.72	+0.12%	1,422,689
2026-03-09	99.63	101.96	99.20	101.60	+1.38%	1,249,679
2026-03-06	101.36	101.39	99.69	100.22	-1.44%	1,649,300
2026-03-05	104.00	104.00	101.48	101.68	-2.73%	2,213,900
2026-03-04	105.43	105.43	103.00	104.53	-0.67%	2,539,300
2026-03-03	106.26	106.82	104.27	105.23	-2.68%	1,898,800
2026-03-02	110.34	110.77	108.06	108.13	-2.08%	1,823,200
2026-02-27	108.94	110.90	108.89	110.43	+1.92%	1,984,600
2026-02-26	108.66	109.36	107.41	108.35	+0.10%	2,128,500
2026-02-25	107.23	108.34	106.87	108.24	+0.45%	1,339,900
2026-02-24	107.76	108.28	107.31	107.75	+0.24%	1,912,500
2026-02-23	106.12	107.90	105.99	107.49	+1.69%	1,714,300
2026-02-20	104.80	105.94	104.51	105.70	+0.96%	1,645,400
2026-02-19	105.01	106.05	104.20	104.70	+0.03%	2,148,100
2026-02-18	103.99	105.44	103.37	104.67	+0.19%	1,977,400
2026-02-17	103.59	104.71	99.84	104.47	+4.98%	3,331,500
2026-02-13	98.74	100.28	98.27	99.51	+0.46%	3,350,470
2026-02-12	98.06	99.98	97.70	99.05	+1.45%	2,341,690
2026-02-11	96.30	97.94	96.00	97.63	+1.51%	2,225,197
2026-02-10	96.05	96.78	95.25	96.18	-0.49%	1,583,197
2026-02-09	97.07	97.72	95.72	96.65	-0.93%	1,306,462
2026-02-06	95.92	97.66	95.89	97.56	+1.71%	1,895,415
2026-02-05	95.75	96.30	94.73	95.92	+1.13%	1,637,188
2026-02-04	93.74	96.14	93.74	94.85	+2.67%	2,509,439
2026-02-03	91.24	93.85	91.11	92.38	+0.20%	2,226,381
2026-02-02	92.42	92.80	91.50	92.20	+0.55%	1,072,665
2026-01-30	91.07	91.80	90.57	91.70	+0.53%	1,629,027
2026-01-29	91.23	92.22	90.59	91.22	+0.21%	1,206,631
2026-01-28	90.57	91.76	90.57	91.03	+0.29%	1,211,826
2026-01-27	89.47	90.94	89.14	90.77	+1.36%	970,383
2026-01-26	90.41	90.88	89.50	89.55	-0.33%	765,161
2026-01-23	89.03	89.88	88.70	89.85	+0.22%	836,573
2026-01-22	89.33	90.24	89.17	89.65	+0.11%	1,118,587
2026-01-21	90.59	90.95	88.98	89.55	-0.82%	1,733,290
2026-01-20	88.21	90.78	88.01	90.29	+1.12%	2,310,189
2026-01-16	89.28	89.35	88.45	89.29	+0.06%	1,970,483
2026-01-15	89.06	89.68	88.55	89.24	+0.45%	1,365,111
2026-01-14	88.25	89.39	87.91	88.84	-0.70%	2,861,238
2026-01-13	87.93	89.54	87.11	89.47	+1.80%	1,744,081
2026-01-12	89.15	89.29	87.47	87.89	-0.96%	1,525,689
2026-01-09	88.14	89.24	88.01	88.74	+0.68%	1,225,966
2026-01-08	84.94	88.31	84.81	88.14	+3.17%	2,016,562
2026-01-07	85.52	85.86	84.66	85.43	-0.33%	2,203,473
2026-01-06	86.76	87.00	85.43	85.71	-2.11%	1,818,304
2026-01-05	87.89	88.25	86.42	87.56	-0.74%	1,392,307
2026-01-02	90.64	90.65	88.00	88.21	-2.75%	1,985,009
2025-12-31	91.60	91.73	90.32	90.70	-0.98%	965,581
2025-12-30	91.49	91.80	91.36	91.60	-0.14%	640,649
2025-12-29	91.87	92.14	91.45	91.73	+0.04%	881,843
2025-12-26	91.59	91.87	91.31	91.69	+0.17%	407,709
2025-12-24	91.79	91.89	91.23	91.53	-0.04%	290,236
2025-12-23	91.31	91.76	91.20	91.57	+0.22%	925,058
2025-12-22	91.92	92.39	91.09	91.37	-0.84%	1,057,650
2025-12-19	91.50	93.42	91.19	92.14	+0.51%	4,723,551
2025-12-18	91.86	92.40	91.45	91.67	-0.54%	1,822,278
2025-12-17	92.73	93.19	92.13	92.17	+0.07%	1,489,706
2025-12-16	91.77	92.52	91.25	92.11	+0.18%	1,226,298
2025-12-15	91.49	92.08	91.03	91.94	+1.26%	1,628,821
2025-12-12	89.29	91.11	89.17	90.80	+1.87%	1,052,123
2025-12-11	90.87	90.93	88.95	89.13	-0.97%	1,278,538
2025-12-10	90.06	90.35	89.30	90.00	+0.06%	1,239,398
2025-12-09	90.45	91.79	89.84	89.95	+0.10%	1,202,727
2025-12-08	90.32	90.61	89.44	89.86	-0.87%	1,020,976
2025-12-05	90.51	91.30	90.36	90.65	-0.13%	870,200
2025-12-04	91.77	92.10	90.41	90.77	-0.95%	1,155,465
2025-12-03	92.79	93.44	91.16	91.64	-0.88%	1,448,122
2025-12-02	92.28	92.73	91.69	92.45	+0.13%	1,070,371
2025-12-01	91.99	92.62	91.68	92.33	+0.70%	1,327,810
2025-11-28	91.31	92.14	91.11	91.69	+0.45%	788,799
2025-11-26	91.29	91.61	91.09	91.28	+0.02%	1,190,894
2025-11-25	90.12	91.50	90.12	91.26	+1.65%	1,139,708
2025-11-24	90.54	90.72	88.94	89.78	-1.26%	6,191,182
2025-11-21	89.81	91.94	89.63	90.93	+1.95%	1,416,658
2025-11-20	89.35	89.87	88.68	89.19	-0.28%	1,381,140
2025-11-19	90.04	90.15	89.23	89.44	-0.90%	1,753,455
2025-11-18	90.15	90.64	89.27	90.25	+0.28%	1,588,059
2025-11-17	90.09	91.02	89.62	90.00	-0.40%	1,363,357
2025-11-14	90.22	91.47	89.84	90.36	-1.41%	1,424,378
2025-11-13	92.97	93.36	91.56	91.65	-1.77%	2,013,252
2025-11-12	93.23	94.15	92.76	93.30	+0.15%	1,320,397
2025-11-11	92.30	93.36	91.79	93.16	+2.09%	1,432,060
2025-11-10	91.04	91.56	89.60	91.25	-0.18%	1,871,682
2025-11-07	89.72	91.70	89.58	91.41	+2.92%	2,381,780
2025-11-06	87.26	88.91	86.74	88.82	+0.71%	2,262,985
2025-11-05	89.29	90.17	87.73	88.19	+1.41%	2,942,971
2025-11-04	86.87	87.31	85.72	86.96	+0.88%	2,463,816
2025-11-03	87.96	88.00	86.13	86.20	-2.96%	3,291,147
2025-10-31	88.19	89.65	87.76	88.83	-0.13%	1,420,618
2025-10-30	88.62	89.85	88.59	88.95	+0.37%	1,706,098
2025-10-29	90.94	91.20	88.30	88.62	-3.56%	1,293,850
2025-10-28	91.36	92.65	91.05	91.89	+0.39%	1,080,864
2025-10-27	91.74	91.78	90.91	91.53	+0.09%	1,258,495
2025-10-24	91.04	91.72	90.95	91.45	+0.18%	1,163,396
2025-10-23	92.50	93.03	91.23	91.29	-1.33%	1,262,556
2025-10-22	91.96	92.92	91.38	92.52	+0.81%	1,387,652
2025-10-21	90.82	91.94	89.95	91.78	+1.10%	1,594,406
2025-10-20	90.57	91.01	89.75	90.78	+0.27%	1,192,612
2025-10-17	89.76	91.19	89.33	90.54	+1.41%	1,973,634
2025-10-16	89.64	90.00	88.31	89.28	+0.56%	1,990,088
2025-10-15	89.61	89.96	88.65	88.78	-1.14%	1,590,087
2025-10-14	87.86	89.88	87.59	89.80	+2.17%	1,507,621
2025-10-13	88.28	89.38	87.68	87.89	-0.01%	1,569,361
2025-10-10	88.41	88.74	87.58	87.90	+0.31%	1,967,561
2025-10-09	87.53	88.19	87.15	87.63	+0.48%	1,689,004
2025-10-08	88.34	88.46	86.90	87.21	-1.08%	1,973,377
2025-10-07	87.29	88.56	86.64	88.16	+0.58%	1,913,900
2025-10-06	87.00	88.68	86.76	87.65	-0.14%	1,865,233
2025-10-03	87.76	88.65	86.72	87.77	-0.07%	2,009,968
2025-10-02	89.51	89.63	87.12	87.83	-2.43%	2,501,891
2025-10-01	90.71	91.57	89.98	90.02	-0.43%	2,147,083
2025-09-30	89.81	91.33	89.79	90.41	+0.92%	1,844,486
2025-09-29	88.95	89.75	88.52	89.59	+0.08%	2,129,027
2025-09-26	89.41	89.77	88.30	89.52	+0.10%	2,115,033
2025-09-25	89.83	90.25	88.91	89.43	-0.37%	1,197,671
2025-09-24	89.14	90.22	89.11	89.76	+0.43%	1,104,118
2025-09-23	88.09	89.50	87.98	89.38	+0.94%	1,500,642
2025-09-22	89.24	89.34	88.11	88.55	-1.55%	1,085,251
2025-09-19	89.58	90.18	89.22	89.94	+0.93%	2,495,906
2025-09-18	90.18	90.72	89.08	89.11	-1.56%	1,278,614
2025-09-17	89.41	90.71	89.24	90.52	+1.98%	1,706,312
2025-09-16	88.23	89.02	87.63	88.76	+0.07%	1,686,712
2025-09-15	89.49	89.83	88.65	88.70	-1.13%	1,417,508
2025-09-12	90.12	90.86	89.18	89.71	-0.39%	1,128,912
2025-09-11	89.20	90.77	89.05	90.06	+1.40%	1,501,052
2025-09-10	90.81	90.97	88.33	88.82	-2.88%	2,160,987
2025-09-09	89.95	92.42	89.70	91.45	+1.49%	7,196,020
2025-09-08	88.77	90.30	87.74	90.11	+1.38%	3,232,639
2025-09-05	87.43	89.00	87.39	88.88	+1.67%	2,001,893
2025-09-04	87.38	87.62	86.83	87.42	+0.87%	1,469,137
2025-09-03	87.19	87.53	86.10	86.67	-0.87%	1,334,050
2025-09-02	87.87	88.81	86.83	87.43	-1.61%	2,667,548
2025-08-29	88.77	89.33	88.62	88.86	+0.03%	1,581,792
2025-08-28	88.34	88.91	87.88	88.83	+0.34%	1,374,065
2025-08-27	89.11	89.18	88.20	88.53	-0.84%	1,673,750
2025-08-26	89.46	90.09	89.01	89.28	-0.41%	3,003,449
2025-08-25	90.22	90.51	89.57	89.65	-0.76%	1,054,162
2025-08-22	91.39	91.58	90.16	90.34	-0.93%	1,827,266
2025-08-21	92.25	92.32	91.13	91.19	-1.42%	1,398,544
2025-08-20	91.10	92.57	91.10	92.50	+2.32%	1,623,518
2025-08-19	90.13	90.42	89.53	90.40	+0.69%	2,060,021
2025-08-18	90.94	91.24	89.69	89.78	-1.01%	1,500,797
2025-08-15	90.65	91.58	90.26	90.70	+0.06%	1,943,682
2025-08-14	91.61	91.99	90.30	90.65	-1.42%	1,805,600
2025-08-13	92.97	93.06	90.64	91.96	-1.35%	2,842,076
2025-08-12	94.81	95.01	93.07	93.22	-1.36%	1,619,844
2025-08-11	94.77	95.50	94.26	94.51	-0.26%	1,368,318

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+6.31%). Worst month: Mar (-1.81%). Based on 5 years of daily data (2022–2026).

Jan+3.40%
Feb+6.31%
Mar-1.81%
Apr+4.63%
May-0.47%
Jun+3.60%
Jul+1.50%
Aug+0.47%
Sep+0.50%
Oct-0.06%
Nov+5.77%
Dec+3.11%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Coca-Cola European Partners PLC's (CCEP) latest close?

108.29 on 2026-08-07, from the Closelook data lake's daily price record.

What is CCEP's 52-week high and low?

113.67 high and 84.66 low over the trailing 52 weeks, as of 2026-08-07.

What is Coca-Cola European Partners PLC's strongest and weakest month historically?

Historically, CCEP's strongest calendar month has been Feb (average +6.31%) and its weakest Mar (average -1.81%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.