Skip to main content
PepsiCo, Inc. (ETR:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
125.10
+0.32 (0.26%)
At close: Dec 5, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025124.72125.20124.24125.10125.10-0.71%2,593
Dec 4, 2025127.48128.04125.42126.00124.78-1.82%12,324
Dec 3, 2025126.96128.88126.96128.34127.101.04%3,747
Dec 2, 2025128.76129.06126.70127.02125.79-1.32%1,557
Dec 1, 2025128.78128.82127.46128.72127.470.78%2,849
Nov 28, 2025128.40128.40127.20127.72126.48-0.53%2,484
Nov 27, 2025127.70128.40127.70128.40127.160.69%793
Nov 26, 2025126.26127.56126.12127.52126.290.76%2,802
Nov 25, 2025126.00127.30125.94126.56125.33-0.13%1,982
Nov 24, 2025127.28127.82126.04126.72125.49-1.23%1,798
Nov 21, 2025126.72129.14126.52128.30127.061.10%1,389
Nov 20, 2025127.52127.56126.28126.90125.67-0.55%1,136
Nov 19, 2025127.42128.50127.42127.60126.36-0.02%811
Nov 18, 2025127.62128.28127.02127.62126.380.61%3,308
Nov 17, 2025125.36127.00125.36126.84125.611.86%1,925
Nov 14, 2025124.90125.86124.20124.52123.31-0.08%2,236
Nov 13, 2025124.36124.86123.86124.62123.41-0.46%1,522
Nov 12, 2025125.02125.36124.92125.20123.990.68%1,930
Nov 11, 2025123.42124.56123.18124.36123.161.32%1,266
Nov 10, 2025122.98123.42122.20122.74121.55-0.84%1,226
Nov 7, 2025123.06124.36122.60123.78122.580.06%3,109
Nov 6, 2025124.34124.66123.00123.70122.50-0.02%1,713
Nov 5, 2025124.32125.38123.66123.72122.52-0.80%3,244
Nov 4, 2025124.92125.96124.72124.72123.51-0.35%2,616
Nov 3, 2025126.60127.60124.72125.16123.95-1.59%3,792
Oct 31, 2025126.74127.18126.36127.18125.95-0.28%1,445
Oct 30, 2025125.90127.78125.50127.54126.311.32%3,234
Oct 29, 2025129.02129.02125.30125.88124.66-3.58%2,840
Oct 28, 2025131.00131.34130.32130.56129.30-0.05%1,251
Oct 27, 2025130.30131.08129.16130.62129.36-0.17%1,511
Oct 24, 2025130.62130.94130.16130.84129.570.09%690
Oct 23, 2025132.18132.56130.72130.72129.45-1.96%2,116
Oct 22, 2025131.70133.50131.36133.34132.050.91%1,318
Oct 21, 2025131.98133.44131.86132.14130.860.75%2,546
Oct 20, 2025131.82132.52131.00131.16129.89-0.05%2,666
Oct 17, 2025130.72131.52130.36131.22129.95-0.53%2,042
Oct 16, 2025129.46132.12129.30131.92130.642.45%3,592
Oct 15, 2025130.46131.10128.60128.76127.51-0.20%4,172
Oct 14, 2025128.66130.00128.48129.02127.770.69%4,262
Oct 13, 2025128.92129.46127.18128.14126.90-0.40%7,769
Oct 10, 2025125.50129.68124.88128.66127.414.11%6,399
Oct 9, 2025120.24123.58118.00123.58122.382.64%29,909
Oct 8, 2025121.12121.52119.96120.40119.23-0.51%1,957
Oct 7, 2025119.72121.14119.50121.02119.850.80%9,248
Oct 6, 2025121.36121.86118.80120.06118.90-1.30%3,361
Oct 3, 2025122.12122.12121.08121.64120.460.20%1,114
Oct 2, 2025121.90122.08121.00121.40120.220.51%2,848
Oct 1, 2025119.30120.84119.28120.78119.611.09%5,104
Sep 30, 2025119.58120.06119.14119.48118.32-0.03%4,436
Sep 29, 2025120.12120.30119.14119.52118.36-0.20%6,528
Sep 26, 2025120.02120.52119.76119.76118.60-0.76%836
Sep 25, 2025121.00122.58120.26120.68119.510.37%4,279
Sep 24, 2025120.24120.82120.00120.24119.080.91%3,750
Sep 23, 2025119.80119.92118.68119.16118.01-0.63%6,347
Sep 22, 2025120.76121.02119.00119.92118.760.13%2,914
Sep 19, 2025119.90120.56119.50119.76118.60-0.13%5,128
Sep 18, 2025119.76120.24119.14119.92118.760.22%3,387
Sep 17, 2025118.20119.88118.20119.66118.500.50%1,886
Sep 16, 2025119.56119.60118.62119.06117.91-1.03%189,536
Sep 15, 2025122.62122.78119.94120.30119.14-1.52%2,247
Sep 12, 2025122.86123.16122.06122.16120.98-0.73%986
Sep 11, 2025122.30123.34121.84123.06121.871.40%1,538
Sep 10, 2025122.02122.30120.72121.36120.19-0.38%2,679
Sep 9, 2025120.42122.20120.04121.82120.640.30%3,705
Sep 8, 2025125.04125.12121.46121.46120.28-3.22%2,991
Sep 5, 2025125.02125.90123.80125.50124.29-0.90%2,946
Sep 4, 2025127.62128.92126.00126.64124.20-0.25%5,593
Sep 3, 2025129.26130.00126.88126.96124.52-2.53%5,866
Sep 2, 2025127.06135.26127.06130.26127.752.68%25,677
Sep 1, 2025127.76127.76126.70126.86124.420.13%4,126
Aug 29, 2025126.14127.40125.98126.70124.260.76%2,106
Aug 28, 2025127.46127.46125.66125.74123.32-0.62%1,347
Aug 27, 2025126.66127.46126.52126.52124.090.65%2,074
Aug 26, 2025128.60128.60125.10125.70123.28-0.80%2,338
Aug 25, 2025128.02128.68126.24126.72124.28-0.67%11,023
Aug 22, 2025128.48129.88127.38127.58125.13-1.05%1,419
Aug 21, 2025129.52129.56128.18128.94126.46-1.09%3,752
Aug 20, 2025130.70132.50130.30130.36127.850.51%5,134
Aug 19, 2025128.32130.30127.86129.70127.201.28%2,233
Aug 18, 2025129.00129.34127.82128.06125.600.02%3,875
Aug 15, 2025128.00128.06127.00128.04125.580.08%2,052
Aug 14, 2025128.02128.24127.16127.94125.480.96%4,439
Aug 13, 2025125.86127.20125.42126.72124.281.28%6,605
Aug 12, 2025124.94125.56124.38125.12122.710.82%3,536
Aug 11, 2025124.96125.44124.00124.10121.710.18%3,339
Aug 8, 2025123.34124.26123.30123.88121.501.47%2,568
Aug 7, 2025120.84122.46120.52122.08119.730.99%2,252
Aug 6, 2025120.58121.14119.92120.88118.550.07%4,432
Aug 5, 2025120.80121.44120.46120.80118.480.07%1,635
Aug 4, 2025120.46120.80120.00120.72118.40-0.07%3,501
Aug 1, 2025120.86121.44119.72120.80118.48-0.89%5,108
Jul 31, 2025123.82124.12121.66121.88119.54-2.87%10,264
Jul 30, 2025124.28125.60124.16125.48123.070.90%5,292
Jul 29, 2025122.56124.36122.36124.36121.971.35%2,738
Jul 28, 2025122.92123.00121.90122.70120.340.66%4,124
Jul 25, 2025123.32123.64121.70121.90119.55-1.38%952
Jul 24, 2025123.80124.28123.44123.60121.22-0.42%2,807
Jul 23, 2025124.68125.32123.46124.12121.730.44%6,126
Jul 22, 2025121.48124.96120.80123.58121.202.73%3,535
Jul 21, 2025123.24123.30120.18120.30117.99-2.86%2,640