Skip to main content
PepsiCo, Inc. (ETR:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
138.79
-1.09 (-0.78%)
At close: Mar 5, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026141.08141.86139.02140.02138.79-0.78%1,555
Mar 4, 2026141.92142.54140.78141.12139.88-0.41%2,461
Mar 3, 2026143.18144.46141.70141.70140.46-1.27%2,850
Mar 2, 2026144.10144.66142.60143.52142.260.59%7,222
Feb 27, 2026141.54143.04141.48142.68141.430.10%1,118
Feb 26, 2026142.52144.00142.40142.54141.29-0.17%890
Feb 25, 2026143.40143.78141.44142.78141.53-0.07%3,314
Feb 24, 2026142.70144.16142.12142.88141.620.85%1,878
Feb 23, 2026139.62141.84138.44141.68140.441.74%2,356
Feb 20, 2026140.08140.24138.94139.26138.040.23%1,889
Feb 19, 2026138.86139.78138.64138.94137.720.61%1,179
Feb 18, 2026136.86138.48136.18138.10136.891.19%2,881
Feb 17, 2026140.66141.00136.48136.48135.28-3.16%1,740
Feb 16, 2026141.50141.50139.10140.94139.70-2,627
Feb 13, 2026140.86141.02139.18140.94139.70-1.98%3,316
Feb 12, 2026142.62144.10141.86143.78142.520.46%4,382
Feb 11, 2026139.54143.12139.54143.12141.862.51%4,747
Feb 10, 2026139.78140.00137.88139.62138.390.09%1,935
Feb 9, 2026143.40143.44139.50139.50138.27-2.01%2,487
Feb 6, 2026141.80143.68140.96142.36141.111.05%4,529
Feb 5, 2026140.80142.36140.32140.88139.64-0.37%6,963
Feb 4, 2026137.18141.66136.72141.40140.163.94%19,696
Feb 3, 2026130.66138.06129.64136.04134.843.53%14,164
Feb 2, 2026129.72131.50128.94131.40130.253.92%6,291
Jan 30, 2026124.32126.44124.32126.44125.330.43%1,749
Jan 29, 2026123.50126.28123.50125.90124.790.75%6,721
Jan 28, 2026123.08125.22123.08124.96123.861.73%4,805
Jan 27, 2026122.96122.96121.94122.84121.760.94%1,223
Jan 26, 2026122.22122.30121.64121.70120.63-0.25%5,527
Jan 23, 2026123.36123.48122.00122.00120.93-1.98%4,948
Jan 22, 2026125.44125.56124.30124.46123.37-0.13%1,165
Jan 21, 2026125.16126.18124.20124.62123.530.03%9,150
Jan 20, 2026124.86125.00123.28124.58123.49-0.67%6,117
Jan 19, 2026124.02125.42124.02125.42124.32-0.49%3,732
Jan 16, 2026126.04127.00125.50126.04124.930.16%6,820
Jan 15, 2026125.30126.20125.00125.84124.730.72%2,002
Jan 14, 2026123.00125.20122.80124.94123.842.48%7,719
Jan 13, 2026121.24122.46120.80121.92120.851.18%1,858
Jan 12, 2026120.28120.72118.80120.50119.440.12%6,422
Jan 9, 2026119.90120.36119.50120.36119.301.47%2,788
Jan 8, 2026117.44119.18116.80118.62117.580.39%4,354
Jan 7, 2026119.44119.46117.66118.16117.12-0.59%4,492
Jan 6, 2026119.60119.78118.82118.86117.82-0.85%3,080
Jan 5, 2026121.62121.84119.20119.88118.83-1.56%3,525
Jan 2, 2026122.76123.00121.44121.78120.71-0.60%6,759
Dec 30, 2025122.76122.76122.32122.52121.44-0.21%828
Dec 29, 2025122.30122.86122.00122.78121.70-0.02%2,908
Dec 23, 2025125.16125.54122.38122.80121.72-2.37%2,050
Dec 22, 2025126.24126.82125.50125.78124.67-1.21%4,549
Dec 19, 2025127.62127.74127.04127.32126.20-0.42%790
Dec 18, 2025127.98128.18127.14127.86126.74-0.06%550
Dec 17, 2025128.70128.70127.62127.94126.82-0.34%1,392
Dec 16, 2025129.44129.44127.70128.38127.250.36%528
Dec 15, 2025128.48128.76127.88127.92126.80-0.11%1,968
Dec 12, 2025127.28128.06126.60128.06126.930.57%1,810
Dec 11, 2025128.50128.50127.34127.34126.22-0.56%413
Dec 10, 2025125.80128.06125.62128.06126.933.12%4,754
Dec 9, 2025125.60125.94123.90124.18123.09-0.99%1,756
Dec 8, 2025124.32125.88123.90125.42124.320.26%899
Dec 5, 2025124.72125.20124.24125.10124.00-0.71%2,617
Dec 4, 2025127.48128.04125.42126.00123.68-1.82%12,324
Dec 3, 2025126.96128.88126.96128.34125.981.04%3,811
Dec 2, 2025128.76129.06126.70127.02124.69-1.32%1,567
Dec 1, 2025128.78128.82127.46128.72126.350.78%2,849
Nov 28, 2025128.40128.40127.20127.72125.37-0.53%2,484
Nov 27, 2025127.70128.40127.70128.40126.040.69%793
Nov 26, 2025126.26127.56126.12127.52125.180.76%2,802
Nov 25, 2025126.00127.30125.94126.56124.23-0.13%1,982
Nov 24, 2025127.28127.82126.04126.72124.39-1.23%1,798
Nov 21, 2025126.72129.14126.52128.30125.941.10%1,389
Nov 20, 2025127.52127.56126.28126.90124.57-0.55%1,136
Nov 19, 2025127.42128.50127.42127.60125.25-0.02%811
Nov 18, 2025127.62128.28127.02127.62125.270.61%3,308
Nov 17, 2025125.36127.00125.36126.84124.511.86%1,925
Nov 14, 2025124.90125.86124.20124.52122.23-0.08%2,236
Nov 13, 2025124.36124.86123.86124.62122.33-0.46%1,522
Nov 12, 2025125.02125.36124.92125.20122.900.68%1,930
Nov 11, 2025123.42124.56123.18124.36122.071.32%1,266
Nov 10, 2025122.98123.42122.20122.74120.48-0.84%1,226
Nov 7, 2025123.06124.36122.60123.78121.500.06%3,109
Nov 6, 2025124.34124.66123.00123.70121.43-0.02%1,713
Nov 5, 2025124.32125.38123.66123.72121.45-0.80%3,244
Nov 4, 2025124.92125.96124.72124.72122.43-0.35%2,616
Nov 3, 2025126.60127.60124.72125.16122.86-1.59%3,792
Oct 31, 2025126.74127.18126.36127.18124.84-0.28%1,445
Oct 30, 2025125.90127.78125.50127.54125.201.32%3,234
Oct 29, 2025129.02129.02125.30125.88123.57-3.58%2,840
Oct 28, 2025131.00131.34130.32130.56128.16-0.05%1,251
Oct 27, 2025130.30131.08129.16130.62128.22-0.17%1,511
Oct 24, 2025130.62130.94130.16130.84128.430.09%690
Oct 23, 2025132.18132.56130.72130.72128.32-1.96%2,116
Oct 22, 2025131.70133.50131.36133.34130.890.91%1,318
Oct 21, 2025131.98133.44131.86132.14129.710.75%2,546
Oct 20, 2025131.82132.52131.00131.16128.75-0.05%2,666
Oct 17, 2025130.72131.52130.36131.22128.81-0.53%2,042
Oct 16, 2025129.46132.12129.30131.92129.502.45%3,592
Oct 15, 2025130.46131.10128.60128.76126.39-0.20%4,172
Oct 14, 2025128.66130.00128.48129.02126.650.69%4,262
Oct 13, 2025128.92129.46127.18128.14125.78-0.40%7,769
Oct 10, 2025125.50129.68124.88128.66126.304.11%6,399