NASDAQ:CCEP | Historical Stock Price | COCA-COLA EUROPACIFIC PARTNERS plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.76$9.59$24.46$62.38$159.11$405.791986-11-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.73$56.792,317,800——
2012-12-28$31.29$56.00977,000——
2012-12-27$31.60$56.561,483,000——
2012-12-26$31.59$56.543,202,400——
2012-12-24$31.84$56.99804,300——
2012-12-21$31.67$56.684,667,900——
2012-12-20$31.97$57.223,642,200——
2012-12-19$31.75$56.833,525,700——
2012-12-18$32.01$57.298,128,500——
2012-12-17$31.09$55.653,051,600——
2012-12-14$30.97$55.434,059,400——
2012-12-13$31.13$55.724,353,700——
2012-12-12$31.48$56.344,470,000——
2012-12-11$32.04$57.352,958,500——
2012-12-10$31.89$57.083,041,700——
2012-12-07$32.00$57.272,385,000——
2012-12-06$31.66$56.672,344,500——
2012-12-05$31.71$56.763,985,900——
2012-12-04$31.38$56.172,770,500——
2012-12-03$31.23$55.902,673,300——
2012-11-30$31.18$55.814,439,900——
2012-11-29$31.27$55.973,077,600——
2012-11-28$31.00$55.493,639,800——
2012-11-27$30.52$54.631,826,400——
2012-11-26$30.53$54.641,192,600——
2012-11-23$30.56$54.701,114,100——
2012-11-21$30.35$54.321,645,700——
2012-11-20$30.15$53.961,517,700——
2012-11-19$30.10$53.594,205,500——
2012-11-16$29.64$52.772,294,900——
2012-11-15$29.74$52.952,154,100——
2012-11-14$29.72$52.912,929,100——
2012-11-13$30.10$53.592,203,500——
2012-11-12$30.51$54.322,717,500——
2012-11-09$30.33$54.002,562,200——
2012-11-08$30.07$53.532,566,100——
2012-11-07$30.41$54.143,336,600——
2012-11-06$31.12$55.402,277,100——
2012-11-05$30.79$54.823,242,400——
2012-11-02$31.29$55.712,092,200——
2012-11-01$31.73$56.492,717,300——
2012-10-31$31.44$55.973,008,000——
2012-10-26$30.97$55.142,925,100——
2012-10-25$31.00$55.193,233,700——
2012-10-24$30.84$54.912,775,100——
2012-10-23$31.18$55.511,879,100——
2012-10-22$31.37$55.852,695,900——
2012-10-19$31.20$55.553,395,000——
2012-10-18$32.24$57.401,752,000——
2012-10-17$32.14$57.221,277,600——
2012-10-16$32.06$57.081,597,500——
2012-10-15$31.91$56.811,628,400——
2012-10-12$31.49$56.062,345,400——
2012-10-11$31.69$56.421,229,400——
2012-10-10$31.53$56.131,278,100——
2012-10-09$31.84$56.691,578,800——
2012-10-08$32.10$57.15889,000——
2012-10-05$31.96$56.902,575,600——
2012-10-04$31.81$56.631,214,100——
2012-10-03$31.70$56.442,143,700——
2012-10-02$31.76$56.542,237,000——
2012-10-01$31.61$56.281,984,500——
2012-09-28$31.27$55.671,949,100——
2012-09-27$31.20$55.552,331,100——
2012-09-26$30.45$54.212,253,900——
2012-09-25$30.79$54.822,333,600——
2012-09-24$31.20$55.551,533,300——
2012-09-21$31.32$55.763,545,800——
2012-09-20$31.41$55.921,785,100——
2012-09-19$31.38$55.872,520,600——
2012-09-18$31.07$55.312,592,300——
2012-09-17$30.95$55.101,786,200——
2012-09-14$31.17$55.494,125,800——
2012-09-13$31.06$55.301,835,100——
2012-09-12$30.70$54.662,391,900——
2012-09-11$30.55$54.392,542,700——
2012-09-10$30.46$54.233,982,400——
2012-09-07$30.72$54.692,471,300——
2012-09-06$30.65$54.572,752,400——
2012-09-05$29.69$52.862,463,800——
2012-09-04$29.82$52.801,674,600——
2012-08-31$29.53$52.292,281,400——
2012-08-30$29.40$52.061,909,500——
2012-08-29$29.95$53.031,567,200——
2012-08-28$29.97$53.071,626,700——
2012-08-27$29.86$52.881,409,300——
2012-08-24$29.58$52.381,522,000——
2012-08-23$29.27$51.831,842,700——
2012-08-22$29.67$52.541,435,200——
2012-08-21$29.77$52.722,109,100——
2012-08-20$29.60$52.411,412,500——
2012-08-17$29.67$52.541,329,000——
2012-08-16$29.40$52.061,670,700——
2012-08-15$29.22$51.741,566,000——
2012-08-14$29.21$51.721,226,300——
2012-08-13$29.17$51.651,155,000——
2012-08-10$29.43$52.111,700,100——
2012-08-09$29.55$52.331,651,700——
2012-08-08$29.75$52.681,793,400——
2012-08-07$29.74$52.662,885,600——
2012-08-06$29.51$52.261,938,400——
2012-08-03$29.34$51.952,505,400——
2012-08-02$28.51$50.482,620,100——
2012-08-01$29.13$51.582,253,900——
2012-07-31$29.32$51.923,060,300——
2012-07-30$29.67$52.541,467,500——
2012-07-27$29.70$52.592,696,300——
2012-07-26$29.09$51.514,017,700——
2012-07-25$28.03$49.633,462,600——
2012-07-24$27.59$48.863,585,800——
2012-07-23$27.53$48.753,535,100——
2012-07-20$26.84$47.532,738,900——
2012-07-19$27.44$48.592,649,400——
2012-07-18$27.19$48.152,042,400——
2012-07-17$26.96$47.743,779,000——
2012-07-16$27.25$48.251,987,900——
2012-07-13$27.32$48.382,000,400——
2012-07-12$27.05$47.902,824,000——
2012-07-11$27.28$48.313,956,500——
2012-07-10$27.95$49.492,547,400——
2012-07-09$28.15$49.851,906,100——
2012-07-06$28.14$49.831,724,200——
2012-07-05$28.35$50.202,535,700——
2012-07-03$28.76$50.931,332,800——
2012-07-02$28.32$50.153,276,100——
2012-06-29$28.04$49.654,804,200——
2012-06-28$26.61$47.122,064,300——
2012-06-27$26.59$47.081,647,000——
2012-06-26$26.49$46.912,017,000——
2012-06-25$26.53$46.982,477,000——
2012-06-22$26.95$47.727,037,000——
2012-06-21$26.96$47.743,473,700——
2012-06-20$27.35$48.433,413,400——
2012-06-19$27.60$48.873,780,900——
2012-06-18$26.87$47.582,100,800——
2012-06-15$26.85$47.554,024,500——
2012-06-14$26.26$46.503,228,500——
2012-06-13$26.29$46.551,914,200——
2012-06-12$26.65$47.192,690,100——
2012-06-11$26.43$46.801,853,100——
2012-06-08$26.94$47.701,674,800——
2012-06-07$26.67$47.233,090,500——
2012-06-06$26.80$47.462,527,000——
2012-06-05$26.32$46.323,011,200——
2012-06-04$26.25$46.203,438,600——
2012-06-01$26.35$46.384,878,000——
2012-05-31$27.36$48.153,603,000——
2012-05-30$27.51$48.422,782,300——
2012-05-29$27.90$49.103,117,100——
2012-05-25$27.57$48.521,836,000——
2012-05-24$27.48$48.372,420,400——
2012-05-23$27.22$47.914,233,000——
2012-05-22$27.40$48.223,212,500——
2012-05-21$27.59$48.563,191,900——
2012-05-18$27.17$47.825,987,600——
2012-05-17$27.85$49.023,139,600——
2012-05-16$28.74$50.583,410,100——
2012-05-15$28.36$49.913,526,900——
2012-05-14$28.83$50.742,395,700——
2012-05-11$29.38$51.712,512,000——
2012-05-10$29.77$52.403,186,200——
2012-05-09$29.07$51.162,165,000——
2012-05-08$29.18$51.363,271,400——
2012-05-07$29.07$51.162,955,300——
2012-05-04$29.18$51.362,764,300——
2012-05-03$29.47$51.872,297,100——
2012-05-02$29.62$52.132,962,200——
2012-05-01$29.89$52.614,602,700——
2012-04-30$30.12$53.019,939,100——
2012-04-27$29.74$52.342,077,300——
2012-04-26$29.76$52.383,776,100——
2012-04-25$29.13$51.273,085,400——
2012-04-24$28.77$50.641,669,800——
2012-04-23$28.53$50.213,179,400——
2012-04-20$28.96$50.972,860,200——
2012-04-19$28.60$50.342,536,000——
2012-04-18$28.45$50.072,471,800——
2012-04-17$28.52$50.202,953,500——
2012-04-16$27.98$49.253,915,500——
2012-04-13$27.78$48.893,086,400——
2012-04-12$27.55$48.492,169,900——
2012-04-11$27.43$48.282,385,000——
2012-04-10$27.38$48.192,101,100——
2012-04-09$28.03$49.331,737,100——
2012-04-05$28.63$50.391,798,500——
2012-04-04$28.48$50.132,126,800——
2012-04-03$29.11$51.232,434,000——
2012-04-02$28.92$50.902,417,500——
2012-03-30$28.60$50.342,016,500——
2012-03-29$28.15$49.542,363,500——
2012-03-28$28.06$49.392,512,300——
2012-03-27$28.36$49.912,814,300——
2012-03-26$28.43$50.043,906,200——
2012-03-23$28.30$49.812,409,700——
2012-03-22$28.25$49.721,662,100——
2012-03-21$28.23$49.691,890,500——
2012-03-20$28.32$49.843,054,100——
2012-03-19$27.95$49.192,583,000——
2012-03-16$27.81$48.953,821,500——
2012-03-15$27.79$48.911,661,800——
2012-03-14$27.52$48.442,432,900——
2012-03-13$27.84$49.002,468,600——
2012-03-12$27.54$48.471,925,500——
2012-03-09$27.51$48.422,272,300——
2012-03-08$27.15$47.782,966,200——
2012-03-07$27.54$48.472,829,400——
2012-03-06$27.24$47.662,769,200——
2012-03-05$28.09$49.152,129,900——
2012-03-02$28.33$49.571,782,700——
2012-03-01$28.58$50.013,116,400——
2012-02-29$28.90$50.575,490,300——
2012-02-28$28.25$49.433,979,000——
2012-02-27$28.26$49.452,869,800——
2012-02-24$28.71$50.233,756,600——
2012-02-23$28.61$50.062,037,300——
2012-02-22$28.85$50.481,791,700——
2012-02-21$28.61$50.062,346,700——
2012-02-17$29.00$50.744,229,100——
2012-02-16$28.67$50.163,059,300——
2012-02-15$28.34$49.592,658,100——
2012-02-14$28.10$49.172,647,200——
2012-02-13$28.16$49.272,857,100——
2012-02-10$27.43$47.992,088,900——
2012-02-09$27.86$48.752,664,600——
2012-02-08$27.45$48.031,361,000——
2012-02-07$27.24$47.662,152,000——
2012-02-06$27.10$47.422,328,900——
2012-02-03$27.49$48.101,782,000——
2012-02-02$27.18$47.561,426,400——
2012-02-01$26.94$47.142,512,600——
2012-01-31$26.79$46.871,766,500——
2012-01-30$26.67$46.661,595,800——
2012-01-27$26.99$47.221,619,200——
2012-01-26$26.88$47.032,191,900——
2012-01-25$27.33$47.822,637,900——
2012-01-24$26.59$46.521,611,700——
2012-01-23$26.60$46.542,040,700——
2012-01-20$26.59$46.523,631,500——
2012-01-19$26.74$46.793,223,400——
2012-01-18$26.00$45.492,732,400——
2012-01-17$25.88$45.282,053,700——
2012-01-13$25.59$44.772,162,300——
2012-01-12$25.77$45.091,675,600——
2012-01-11$25.85$45.231,962,600——
2012-01-10$25.72$45.003,271,200——
2012-01-09$25.73$45.021,829,400——
2012-01-06$25.46$44.552,444,000——
2012-01-05$26.08$45.633,288,200——
2012-01-04$26.05$45.581,757,100——
2012-01-03$25.87$45.262,965,700——