CCEP Monthly Statistics
CCEP monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Coca-Cola Europacific Partners plc Ordinary Shares (CCEP) company overview
CCEP is the second-largest bottling partner in the Coca-Cola system by volume, behind Coca-Cola Femsa, and primarily operates in developed Europe, Australasia, and Southeast Asia. In 2025, CCEP sold 3.9 billion unit cases of beverages, which we estimate equates to roughly 9% of the global Coke system volume.TCCC owns 19% of the equity of CCEP, Olive Partners, a holding company of bottling operations, owns a further 36%, and the remaining 45% is free float.
| Period | Return % |
|---|---|
| 2000-01 | 26.63 |
| 2000-02 | -7.41 |
| 2000-03 | -7.78 |
| 2000-04 | -1.16 |
| 2000-05 | -19.66 |
| 2000-06 | -4.73 |
| 2000-07 | 18.82 |
| 2000-08 | -3.82 |
| 2000-09 | -14.48 |
| 2000-10 | 15.31 |
| 2000-11 | 19.37 |
| 2000-12 | -13.4 |
| 2001-01 | 6.37 |
| 2001-02 | 12.32 |
| 2001-03 | -21.67 |
| 2001-04 | 1.97 |
| 2001-05 | -8 |
| 2001-06 | -1.98 |
| 2001-07 | -10.58 |
| 2001-08 | 3.76 |
| 2001-09 | 1.12 |
| 2001-10 | 19.62 |
| 2001-11 | -4.9 |
| 2001-12 | 8.54 |
| 2002-01 | -14.2 |
| 2002-02 | 7.26 |
| 2002-03 | 7.75 |
| 2002-04 | 4.47 |
| 2002-05 | 10.86 |
| 2002-06 | 1.52 |
| 2002-07 | -15.67 |
| 2002-08 | 8.54 |
| 2002-09 | 5.1 |
| 2002-10 | 12.24 |
| 2002-11 | -10.7 |
| 2002-12 | 2.02 |
| 2003-01 | 1.43 |
| 2003-02 | -8.4 |
| 2003-03 | -7.38 |
| 2003-04 | 4.28 |
| 2003-05 | -3.8 |
| 2003-06 | -3.2 |
| 2003-07 | -6.06 |
| 2003-08 | 8.45 |
| 2003-09 | 3.08 |
| 2003-10 | 5.77 |
| 2003-11 | 2.43 |
| 2003-12 | 5.91 |
| 2004-01 | 4.71 |
| 2004-02 | 1.79 |
| 2004-03 | 3.69 |
| 2004-04 | 11.71 |
| 2004-05 | 2.04 |
| 2004-06 | 5.23 |
| 2004-07 | -29.63 |
| 2004-08 | 1.23 |
| 2004-09 | -8.47 |
| 2004-10 | 10.63 |
| 2004-11 | -0.53 |
| 2004-12 | 0.24 |
| 2005-01 | 5.28 |
| 2005-02 | -2.73 |
| 2005-03 | -3.89 |
| 2005-04 | -1.07 |
| 2005-05 | 7.78 |
| 2005-06 | 0.59 |
| 2005-07 | 6.77 |
| 2005-08 | -4.89 |
| 2005-09 | -12.75 |
| 2005-10 | -3.08 |
| 2005-11 | 1.69 |
| 2005-12 | -0.26 |
| 2006-01 | 2.97 |
| 2006-02 | -0.46 |
| 2006-03 | 3.51 |
| 2006-04 | -3.98 |
| 2006-05 | 0.67 |
| 2006-06 | 3.61 |
| 2006-07 | 5.35 |
| 2006-08 | 3.91 |
| 2006-09 | -6.59 |
| 2006-10 | -3.84 |
| 2006-11 | 2.1 |
| 2006-12 | -0.15 |
| 2007-01 | 0.49 |
| 2007-02 | -2.14 |
| 2007-03 | 0.85 |
| 2007-04 | 8.35 |
| 2007-05 | 6.43 |
| 2007-06 | 2.78 |
| 2007-07 | -5.58 |
| 2007-08 | 5.12 |
| 2007-09 | 1.68 |
| 2007-10 | 6.56 |
| 2007-11 | 0.62 |
| 2007-12 | 0.23 |
| 2008-01 | -11.45 |
| 2008-02 | 5.99 |
| 2008-03 | -0.94 |
| 2008-04 | -7.02 |
| 2008-05 | -10.49 |
| 2008-06 | -14.1 |
| 2008-07 | -2.14 |
| 2008-08 | 0.83 |
| 2008-09 | -1.76 |
| 2008-10 | -40.07 |
| 2008-11 | -8.66 |
| 2008-12 | 31.05 |
| 2009-01 | -6.65 |
| 2009-02 | 2.23 |
| 2009-03 | 14.9 |
| 2009-04 | 29.34 |
| 2009-05 | -2.34 |
| 2009-06 | -0.06 |
| 2009-07 | 12.85 |
| 2009-08 | 7.56 |
| 2009-09 | 5.94 |
| 2009-10 | -10.93 |
| 2009-11 | 3.04 |
| 2009-12 | 7.89 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 103.26 | 104.63 | 102.99 | 104.25 | — |
| 2026-10-08 | 101.27 | 104.07 | 100.92 | 103.64 | — |
| 2026-10-07 | 102.11 | 102.5 | 100.46 | 100.86 | — |
| 2026-10-06 | 101.8 | 103.26 | 101.6 | 101.71 | — |
| 2026-10-05 | 100.71 | 101.54 | 100.06 | 101.47 | — |
| 2026-10-02 | 103.05 | 103.07 | 100.74 | 101.06 | — |
| 2026-10-01 | 101.14 | 101.37 | 100.3 | 100.79 | — |
| 2026-09-30 | 103 | 103 | 101.58 | 101.71 | — |
| 2026-09-29 | 101.4 | 102.68 | 101.28 | 102.29 | — |
| 2026-09-28 | 100.97 | 103.04 | 100.84 | 102.87 | — |
| 2026-09-25 | 100.19 | 102.25 | 99.84 | 101.73 | — |
| 2026-09-24 | 100.68 | 101.37 | 100.05 | 100.31 | — |
| 2026-09-23 | 101.87 | 102.45 | 99 | 99.69 | — |
| 2026-09-21 | 99.77 | 101.07 | 99.41 | 100.53 | — |
| 2026-09-18 | 99.56 | 100.67 | 99.36 | 99.77 | — |
| 2026-09-17 | 103.32 | 103.62 | 100.14 | 100.48 | — |
| 2026-09-16 | 103.32 | 103.79 | 102.5 | 102.73 | — |
| 2026-09-15 | 103.69 | 104 | 102.89 | 103.01 | — |
| 2026-09-14 | 104.65 | 105.2 | 104.36 | 104.67 | — |
| 2026-09-11 | 104.24 | 104.47 | 102.46 | 102.77 | — |
| 2026-09-10 | 103.8 | 105.03 | 102.84 | 102.88 | — |
| 2026-09-09 | 105.74 | 105.96 | 103.64 | 103.82 | — |
| 2026-09-08 | 105.5 | 107.63 | 105.5 | 106.55 | — |
| 2026-09-04 | 107.55 | 107.6 | 105.58 | 105.76 | — |
| 2026-09-02 | 107.95 | 108.39 | 107.05 | 107.78 | — |
| 2026-08-31 | 109.03 | 109.05 | 107.8 | 108.02 | — |
| 2026-08-27 | 107.47 | 107.82 | 106.71 | 107.32 | — |
| 2026-08-26 | 110.46 | 110.54 | 108.83 | 108.99 | — |
| 2026-08-25 | 109.85 | 110.28 | 109.39 | 109.85 | — |
| 2026-08-24 | 109.21 | 110.57 | 109.13 | 110.12 | — |
| 2026-08-21 | 107.36 | 108.62 | 107.17 | 108 | — |
| 2026-08-20 | 106.57 | 107.83 | 106.39 | 106.85 | — |
| 2026-08-19 | 107.89 | 108.59 | 106.52 | 106.68 | — |
| 2026-08-18 | 106.69 | 108.25 | 106.54 | 107.5 | — |
| 2026-08-17 | 106.8 | 106.84 | 105.24 | 105.57 | — |
| 2026-08-14 | 107.11 | 108.18 | 107.11 | 107.64 | — |
| 2026-08-13 | 106.86 | 107.58 | 106.71 | 107.48 | — |
| 2026-08-12 | 106.22 | 107.62 | 105.79 | 107.08 | — |
| 2026-08-11 | 105.45 | 106.54 | 104.57 | 106.51 | — |
| 2026-08-10 | 106.65 | 107.91 | 105.33 | 106.03 | — |
| 2026-08-06 | 109.78 | 110.15 | 107.38 | 108.25 | — |
| 2026-08-05 | 107.45 | 108.74 | 106.68 | 108.58 | — |
| 2026-08-04 | 104.88 | 106.68 | 102.59 | 106.13 | — |
| 2026-08-03 | 110.07 | 110.82 | 107.27 | 108.19 | — |
| 2026-07-31 | 110.46 | 110.81 | 109.15 | 109.46 | — |
| 2026-07-30 | 110.64 | 111.85 | 110.29 | 111.71 | — |
| 2026-07-29 | 110.91 | 111.75 | 110.35 | 111.1 | — |
| 2026-07-28 | 111.54 | 113.64 | 110.33 | 111.45 | — |
| 2026-07-27 | 105.51 | 108.85 | 105.51 | 108.7 | — |
| 2026-07-24 | 104.12 | 105.43 | 104.12 | 105.11 | — |
| 2026-07-23 | 103.63 | 104.68 | 102.95 | 103.62 | — |
| 2026-07-22 | 107 | 107.41 | 105.43 | 105.88 | — |
| 2026-07-21 | 105.66 | 106.23 | 105.07 | 105.19 | — |
| 2026-07-20 | 104.51 | 106.34 | 104.43 | 106.14 | — |
| 2026-07-17 | 106.83 | 107.44 | 103.75 | 105.18 | — |
| 2026-07-16 | 104.69 | 106.81 | 102.61 | 106.05 | — |
| 2026-07-15 | 105.12 | 105.91 | 104.04 | 104.49 | — |
| 2026-07-14 | 106.09 | 107.08 | 105.28 | 105.5 | — |
| 2026-07-13 | 105.88 | 107.43 | 105.54 | 106 | — |
| 2026-07-10 | 104.92 | 106.6 | 104.92 | 105.84 | — |
| 2026-07-09 | 104.57 | 105.28 | 104.15 | 105.09 | — |
| 2026-07-08 | 107.06 | 107.26 | 105.31 | 105.43 | — |
| 2026-07-07 | 108.74 | 109.5 | 106.07 | 106.5 | — |
| 2026-07-06 | 106.3 | 107.22 | 105.44 | 106.97 | — |
| 2026-07-02 | 107.3 | 108.06 | 106.2 | 106.61 | — |
| 2026-07-01 | 104 | 106.49 | 103.76 | 106.1 | — |
| 2026-06-30 | 101 | 101.46 | 99.5 | 100.07 | — |
| 2026-06-29 | 101.42 | 102.73 | 100.21 | 101.38 | — |
| 2026-06-26 | 100.1 | 101.88 | 99.97 | 101.59 | — |
| 2026-06-25 | 98.86 | 100.68 | 98.86 | 99.6 | — |
| 2026-06-24 | 98.94 | 99.85 | 98.58 | 98.8 | — |
| 2026-06-23 | 98.66 | 98.74 | 97.03 | 97.77 | — |
| 2026-06-22 | 96.25 | 98.07 | 95.96 | 96.98 | — |
| 2026-06-18 | 97.33 | 97.83 | 96.69 | 96.93 | — |
| 2026-06-17 | 98.55 | 99.07 | 96.62 | 97.12 | — |
| 2026-06-16 | 99.68 | 100.42 | 98.72 | 99.24 | — |
| 2026-06-15 | 99.34 | 100.15 | 98.92 | 99.41 | — |
| 2026-06-12 | 99.06 | 99.64 | 97.9 | 99.34 | — |
| 2026-06-11 | 97.54 | 98.45 | 97.12 | 97.69 | — |
| 2026-06-10 | 97.17 | 98.88 | 96.92 | 97.51 | — |
| 2026-06-09 | 96.22 | 97.89 | 95.9 | 96.87 | — |
| 2026-06-05 | 92.9 | 95.53 | 92.63 | 94.74 | — |
| 2026-06-04 | 94.11 | 94.8 | 91.98 | 92.02 | — |
| 2026-06-03 | 90.48 | 92.86 | 90.32 | 92.41 | — |
| 2026-06-02 | 89.58 | 91.56 | 89.42 | 91 | — |
| 2026-06-01 | 89.52 | 90.46 | 89.24 | 89.69 | — |
| 2026-05-29 | 91.71 | 92.06 | 90.52 | 90.69 | — |
| 2026-05-28 | 93.95 | 94.18 | 92.25 | 92.29 | — |
| 2026-05-27 | 94.47 | 95.5 | 94.15 | 94.7 | — |
| 2026-05-22 | 93.91 | 94.38 | 93.03 | 94.12 | — |
| 2026-05-21 | 93.12 | 94.67 | 91.93 | 94.15 | — |
| 2026-05-20 | 91.76 | 93.92 | 91.25 | 93.28 | — |
| 2026-05-19 | 92.23 | 92.88 | 91.08 | 91.86 | — |
| 2026-05-18 | 90.04 | 92.53 | 89.95 | 92.41 | — |
| 2026-05-15 | 90.29 | 90.36 | 89.33 | 89.36 | — |
| 2026-05-14 | 91.62 | 92.69 | 90.6 | 90.83 | — |
| 2026-05-13 | 92 | 92.98 | 91.03 | 91.42 | — |
| 2026-05-12 | 93.56 | 94.14 | 92.23 | 92.92 | — |
| 2026-05-11 | 94 | 94.23 | 92.44 | 93.45 | — |
| 2026-05-08 | 94.37 | 95.32 | 93.57 | 94.57 | — |
| 2026-05-07 | 94.54 | 94.6 | 93.09 | 93.5 | — |
| 2026-05-06 | 95.17 | 96.34 | 95.02 | 95.1 | — |
| 2026-05-05 | 92.26 | 94.55 | 91.78 | 93.54 | — |
| 2026-05-04 | 93.44 | 93.93 | 91.69 | 92.29 | — |
| 2026-05-01 | 94.57 | 95.99 | 94.03 | 94.18 | — |
| 2026-04-30 | 94.62 | 95.69 | 94.33 | 94.57 | — |
| 2026-04-29 | 96.35 | 96.5 | 93.14 | 93.75 | — |
| 2026-04-28 | 99.92 | 100.12 | 96.71 | 97.24 | — |
| 2026-04-27 | 97.82 | 98.15 | 96.07 | 96.15 | — |
| 2026-04-24 | 97.31 | 98.38 | 97.17 | 98.06 | — |
| 2026-04-23 | 96.94 | 97.57 | 96.49 | 97.33 | — |
| 2026-04-22 | 96.29 | 97.04 | 96.08 | 96.19 | — |
| 2026-04-21 | 96.9 | 96.93 | 95.55 | 95.88 | — |
| 2026-04-20 | 98.62 | 98.9 | 97.11 | 97.3 | — |
| 2026-04-17 | 97.8 | 99.32 | 97.37 | 98.8 | — |
| 2026-04-16 | 95.85 | 97.96 | 95.85 | 96.78 | — |
| 2026-04-15 | 96.27 | 96.61 | 95.56 | 96.17 | — |
| 2026-04-14 | 96.77 | 98.36 | 96.4 | 96.43 | — |
| 2026-04-13 | 97.28 | 97.36 | 96.2 | 97.2 | — |
| 2026-04-10 | 98.28 | 98.42 | 97 | 97.43 | — |