BME · CCEP · stock
Coca-Cola Europacific Partners PLC (CCEP) stock price history
Every BME trading session of Coca-Cola Europacific Partners PLC from Jun 2, 2016 to Sep 28, 2026: 2,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCEP adjusted close, 2016 to 2026
- €99.40
- All time high, 2026
- €100.00
- 52 week high, €71.84 low
- 2,641
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
CCEP key facts
- Coca-Cola Europacific Partners PLC (CCEP) closed at €89.80 on Sep 28, 2026 on BME.
- CCEP's all time high close is €99.40, set on Jul 28, 2026; its all time low close is €22.31 on Dec 6, 2016.
- CCEP's 52 week range is €71.84 to €100.00.
- CCEP returned +21.3% over the year to Sep 28, 2026 and +120.4% over five years.
- Over ten years CCEP returned +232%, +12.7% a year compounded.
- CCEP's deepest drawdown was -46.7% from Feb 21, 2020 to Mar 19, 2020.
- DataCedar holds 2,641 daily sessions of CCEP history from Jun 2, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CCEP price chart, 2016 to 2026
CCEP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +1.9% |
| 6 months | +12.6% |
| Year to date | +16.6% |
| 1 year | +21.3% |
| 3 years | +64.0% |
| 5 years | +120.4% |
| 10 years | +231.9% |
| Since Jun 2, 2016 | +226.4% |
| Compound annual growth, 10.3 years | +12.1% |
CCEP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €99.40 on Jul 28, 2026
- All time low close
- €22.31 on Dec 6, 2016
- 52 week high
- €100.00 on Jul 28, 2026
- 52 week low
- €71.84 on Jan 7, 2026
- Deepest drawdown
- -46.7% from Feb 21, 2020 to Mar 19, 2020, recovered Jun 15, 2021
- Best single session
- +13.4% on Nov 9, 2020
- Worst single session
- -26.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2016
- 3.3×
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2020, -11%
CCEP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 2, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €77.28 | €100.00 | €71.84 | €89.80 | +16.2% | 482.6K | 189 |
| 2025 | €71.84 | €85.35 | €69.33 | €77.28 | +9.0% | 505K | 255 |
| 2024 | €56.83 | €73.19 | €54.86 | €70.88 | +25.1% | 220.6K | 256 |
| 2023 | €46.51 | €56.76 | €44.96 | €56.65 | +20.9% | 293.6K | 255 |
| 2022 | €43.03 | €48.45 | €34.59 | €46.87 | +7.9% | 452.1K | 257 |
| 2021 | €34.83 | €45.70 | €31.37 | €43.44 | +28.7% | 536.9K | 256 |
| 2020 | €37.90 | €43.88 | €22.52 | €33.76 | -10.7% | 2M | 257 |
| 2019 | €32.29 | €43.79 | €30.96 | €37.81 | +15.7% | 504.6K | 256 |
| 2018 | €26.15 | €35.62 | €23.76 | €32.68 | +26.2% | 1.9M | 254 |
| 2017 | €23.29 | €30.05 | €23.28 | €25.89 | +11.3% | 1.2M | 255 |
| 2016 | €28.70 | €30.99 | €22.25 | €23.27 | n/a | 1.6M | 151 |
CCEP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €89.80 | -4.1% |
| August 2026 | €93.60 | -2.3% |
| July 2026 | €95.80 | +8.6% |
| June 2026 | €88.20 | +12.8% |
| May 2026 | €78.20 | -2.6% |
| April 2026 | €80.25 | +2.0% |
| March 2026 | €78.67 | -14.8% |
| February 2026 | €92.32 | +21.8% |
| January 2026 | €75.80 | -1.9% |
| December 2025 | €77.28 | -1.5% |
| November 2025 | €78.47 | +3.9% |
| October 2025 | €75.51 | -0.1% |
About the CCEP data
Daily bars. 2,641 sessions from Jun 2, 2016 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 2, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CCEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
CCEP share price history
