PepsiCo, Inc. (ETR:PEP)
Germany
· Delayed Price · Currency is EUR 132.90
-1.34 (-1.00%)
Apr 29, 2026, 9:05 AM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.54 | 134.34 | 131.92 | 134.24 | 134.24 | 1.16% | 2,765 |
| Apr 27, 2026 | 132.08 | 133.28 | 131.74 | 132.70 | 132.70 | -0.09% | 632 |
| Apr 24, 2026 | 132.98 | 133.26 | 132.26 | 132.82 | 132.82 | -0.24% | 1,192 |
| Apr 23, 2026 | 131.32 | 133.18 | 131.32 | 133.14 | 133.14 | -0.21% | 1,611 |
| Apr 22, 2026 | 132.04 | 133.96 | 131.84 | 133.42 | 133.42 | 1.66% | 1,014 |
| Apr 21, 2026 | 133.66 | 133.66 | 131.04 | 131.24 | 131.24 | -1.83% | 1,347 |
| Apr 20, 2026 | 134.24 | 134.88 | 133.34 | 133.68 | 133.68 | 0.09% | 2,525 |
| Apr 17, 2026 | 135.12 | 135.42 | 132.80 | 133.56 | 133.56 | -0.54% | 2,192 |
| Apr 16, 2026 | 131.62 | 135.54 | 129.00 | 134.28 | 134.28 | 3.04% | 7,312 |
| Apr 15, 2026 | 132.42 | 132.64 | 130.06 | 130.32 | 130.32 | -1.18% | 2,212 |
| Apr 14, 2026 | 132.66 | 132.76 | 130.80 | 131.88 | 131.88 | -0.53% | 2,049 |
| Apr 13, 2026 | 134.04 | 134.80 | 132.58 | 132.58 | 132.58 | -1.09% | 2,277 |
| Apr 10, 2026 | 134.76 | 134.78 | 133.44 | 134.04 | 134.04 | 0.19% | 1,535 |
| Apr 9, 2026 | 132.42 | 134.20 | 131.96 | 133.78 | 133.78 | 1.72% | 1,317 |
| Apr 8, 2026 | 133.16 | 133.22 | 129.56 | 131.52 | 131.52 | -1.41% | 4,616 |
| Apr 7, 2026 | 135.68 | 135.68 | 133.40 | 133.40 | 133.40 | -0.83% | 848 |
| Apr 2, 2026 | 134.50 | 135.40 | 133.10 | 134.52 | 134.52 | 1.33% | 661 |
| Apr 1, 2026 | 134.32 | 134.32 | 132.22 | 132.76 | 132.76 | -1.91% | 2,757 |
| Mar 31, 2026 | 137.10 | 137.82 | 134.64 | 135.34 | 135.34 | -1.61% | 7,392 |
| Mar 30, 2026 | 133.24 | 138.18 | 132.98 | 137.56 | 137.56 | 3.71% | 4,399 |
| Mar 27, 2026 | 130.64 | 132.64 | 130.64 | 132.64 | 132.64 | 0.64% | 959 |
| Mar 26, 2026 | 131.10 | 132.46 | 130.78 | 131.80 | 131.80 | 0.92% | 5,539 |
| Mar 25, 2026 | 129.94 | 130.68 | 129.44 | 130.60 | 130.60 | -0.24% | 1,580 |
| Mar 24, 2026 | 129.96 | 131.46 | 129.86 | 130.92 | 130.92 | 1.08% | 1,198 |
| Mar 23, 2026 | 130.10 | 131.82 | 129.24 | 129.52 | 129.52 | -1.45% | 3,217 |
| Mar 20, 2026 | 132.14 | 132.50 | 131.42 | 131.42 | 131.42 | -1.65% | 964 |
| Mar 19, 2026 | 133.84 | 134.40 | 133.10 | 133.62 | 133.62 | -1.04% | 1,728 |
| Mar 18, 2026 | 136.04 | 136.14 | 134.38 | 135.02 | 135.02 | -1.07% | 1,516 |
| Mar 17, 2026 | 137.68 | 137.74 | 136.02 | 136.48 | 136.48 | -1.23% | 957 |
| Mar 16, 2026 | 140.02 | 140.12 | 137.92 | 138.18 | 138.18 | -1.22% | 1,692 |
| Mar 13, 2026 | 139.92 | 140.72 | 138.30 | 139.88 | 139.88 | 0.68% | 2,964 |
| Mar 12, 2026 | 137.70 | 140.16 | 137.70 | 138.94 | 138.94 | 0.56% | 1,270 |
| Mar 11, 2026 | 138.12 | 138.84 | 136.44 | 138.16 | 138.16 | -0.43% | 1,168 |
| Mar 10, 2026 | 138.88 | 139.38 | 137.32 | 138.76 | 138.76 | 0.10% | 1,139 |
| Mar 9, 2026 | 135.00 | 138.92 | 134.90 | 138.62 | 138.62 | 2.20% | 2,763 |
| Mar 6, 2026 | 137.32 | 138.00 | 135.42 | 135.64 | 135.64 | -3.13% | 1,114 |
| Mar 5, 2026 | 141.08 | 141.86 | 139.02 | 140.02 | 138.79 | -0.78% | 1,555 |
| Mar 4, 2026 | 141.92 | 142.54 | 140.78 | 141.12 | 139.88 | -0.41% | 2,461 |
| Mar 3, 2026 | 143.18 | 144.46 | 141.70 | 141.70 | 140.46 | -1.27% | 2,850 |
| Mar 2, 2026 | 144.10 | 144.66 | 142.60 | 143.52 | 142.26 | 0.59% | 7,222 |
| Feb 27, 2026 | 141.54 | 143.04 | 141.48 | 142.68 | 141.43 | 0.10% | 1,118 |
| Feb 26, 2026 | 142.52 | 144.00 | 142.40 | 142.54 | 141.29 | -0.17% | 890 |
| Feb 25, 2026 | 143.40 | 143.78 | 141.44 | 142.78 | 141.53 | -0.07% | 3,314 |
| Feb 24, 2026 | 142.70 | 144.16 | 142.12 | 142.88 | 141.62 | 0.85% | 1,878 |
| Feb 23, 2026 | 139.62 | 141.84 | 138.44 | 141.68 | 140.44 | 1.74% | 2,356 |
| Feb 20, 2026 | 140.08 | 140.24 | 138.94 | 139.26 | 138.04 | 0.23% | 1,889 |
| Feb 19, 2026 | 138.86 | 139.78 | 138.64 | 138.94 | 137.72 | 0.61% | 1,179 |
| Feb 18, 2026 | 136.86 | 138.48 | 136.18 | 138.10 | 136.89 | 1.19% | 2,881 |
| Feb 17, 2026 | 140.66 | 141.00 | 136.48 | 136.48 | 135.28 | -3.16% | 1,740 |
| Feb 16, 2026 | 141.50 | 141.50 | 139.10 | 140.94 | 139.70 | - | 2,627 |
| Feb 13, 2026 | 140.86 | 141.02 | 139.18 | 140.94 | 139.70 | -1.98% | 3,316 |
| Feb 12, 2026 | 142.62 | 144.10 | 141.86 | 143.78 | 142.52 | 0.46% | 4,382 |
| Feb 11, 2026 | 139.54 | 143.12 | 139.54 | 143.12 | 141.86 | 2.51% | 4,747 |
| Feb 10, 2026 | 139.78 | 140.00 | 137.88 | 139.62 | 138.39 | 0.09% | 1,935 |
| Feb 9, 2026 | 143.40 | 143.44 | 139.50 | 139.50 | 138.27 | -2.01% | 2,487 |
| Feb 6, 2026 | 141.80 | 143.68 | 140.96 | 142.36 | 141.11 | 1.05% | 4,529 |
| Feb 5, 2026 | 140.80 | 142.36 | 140.32 | 140.88 | 139.64 | -0.37% | 6,963 |
| Feb 4, 2026 | 137.18 | 141.66 | 136.72 | 141.40 | 140.16 | 3.94% | 19,696 |
| Feb 3, 2026 | 130.66 | 138.06 | 129.64 | 136.04 | 134.84 | 3.53% | 14,164 |
| Feb 2, 2026 | 129.72 | 131.50 | 128.94 | 131.40 | 130.25 | 3.92% | 6,291 |
| Jan 30, 2026 | 124.32 | 126.44 | 124.32 | 126.44 | 125.33 | 0.43% | 1,749 |
| Jan 29, 2026 | 123.50 | 126.28 | 123.50 | 125.90 | 124.79 | 0.75% | 6,721 |
| Jan 28, 2026 | 123.08 | 125.22 | 123.08 | 124.96 | 123.86 | 1.73% | 4,805 |
| Jan 27, 2026 | 122.96 | 122.96 | 121.94 | 122.84 | 121.76 | 0.94% | 1,223 |
| Jan 26, 2026 | 122.22 | 122.30 | 121.64 | 121.70 | 120.63 | -0.25% | 5,527 |
| Jan 23, 2026 | 123.36 | 123.48 | 122.00 | 122.00 | 120.93 | -1.98% | 4,948 |
| Jan 22, 2026 | 125.44 | 125.56 | 124.30 | 124.46 | 123.37 | -0.13% | 1,165 |
| Jan 21, 2026 | 125.16 | 126.18 | 124.20 | 124.62 | 123.53 | 0.03% | 9,150 |
| Jan 20, 2026 | 124.86 | 125.00 | 123.28 | 124.58 | 123.49 | -0.67% | 6,117 |
| Jan 19, 2026 | 124.02 | 125.42 | 124.02 | 125.42 | 124.32 | -0.49% | 3,732 |
| Jan 16, 2026 | 126.04 | 127.00 | 125.50 | 126.04 | 124.93 | 0.16% | 6,820 |
| Jan 15, 2026 | 125.30 | 126.20 | 125.00 | 125.84 | 124.73 | 0.72% | 2,002 |
| Jan 14, 2026 | 123.00 | 125.20 | 122.80 | 124.94 | 123.84 | 2.48% | 7,719 |
| Jan 13, 2026 | 121.24 | 122.46 | 120.80 | 121.92 | 120.85 | 1.18% | 1,858 |
| Jan 12, 2026 | 120.28 | 120.72 | 118.80 | 120.50 | 119.44 | 0.12% | 6,422 |
| Jan 9, 2026 | 119.90 | 120.36 | 119.50 | 120.36 | 119.30 | 1.47% | 2,788 |
| Jan 8, 2026 | 117.44 | 119.18 | 116.80 | 118.62 | 117.58 | 0.39% | 4,354 |
| Jan 7, 2026 | 119.44 | 119.46 | 117.66 | 118.16 | 117.12 | -0.59% | 4,492 |
| Jan 6, 2026 | 119.60 | 119.78 | 118.82 | 118.86 | 117.82 | -0.85% | 3,080 |
| Jan 5, 2026 | 121.62 | 121.84 | 119.20 | 119.88 | 118.83 | -1.56% | 3,525 |
| Jan 2, 2026 | 122.76 | 123.00 | 121.44 | 121.78 | 120.71 | -0.60% | 6,759 |
| Dec 30, 2025 | 122.76 | 122.76 | 122.32 | 122.52 | 121.44 | -0.21% | 828 |
| Dec 29, 2025 | 122.30 | 122.86 | 122.00 | 122.78 | 121.70 | -0.02% | 2,908 |
| Dec 23, 2025 | 125.16 | 125.54 | 122.38 | 122.80 | 121.72 | -2.37% | 2,050 |
| Dec 22, 2025 | 126.24 | 126.82 | 125.50 | 125.78 | 124.67 | -1.21% | 4,549 |
| Dec 19, 2025 | 127.62 | 127.74 | 127.04 | 127.32 | 126.20 | -0.42% | 790 |
| Dec 18, 2025 | 127.98 | 128.18 | 127.14 | 127.86 | 126.74 | -0.06% | 550 |
| Dec 17, 2025 | 128.70 | 128.70 | 127.62 | 127.94 | 126.82 | -0.34% | 1,392 |
| Dec 16, 2025 | 129.44 | 129.44 | 127.70 | 128.38 | 127.25 | 0.36% | 528 |
| Dec 15, 2025 | 128.48 | 128.76 | 127.88 | 127.92 | 126.80 | -0.11% | 1,968 |
| Dec 12, 2025 | 127.28 | 128.06 | 126.60 | 128.06 | 126.93 | 0.57% | 1,810 |
| Dec 11, 2025 | 128.50 | 128.50 | 127.34 | 127.34 | 126.22 | -0.56% | 413 |
| Dec 10, 2025 | 125.80 | 128.06 | 125.62 | 128.06 | 126.93 | 3.12% | 4,754 |
| Dec 9, 2025 | 125.60 | 125.94 | 123.90 | 124.18 | 123.09 | -0.99% | 1,756 |
| Dec 8, 2025 | 124.32 | 125.88 | 123.90 | 125.42 | 124.32 | 0.26% | 899 |
| Dec 5, 2025 | 124.72 | 125.20 | 124.24 | 125.10 | 124.00 | -0.71% | 2,617 |
| Dec 4, 2025 | 127.48 | 128.04 | 125.42 | 126.00 | 123.68 | -1.82% | 12,324 |
| Dec 3, 2025 | 126.96 | 128.88 | 126.96 | 128.34 | 125.98 | 1.04% | 3,811 |
| Dec 2, 2025 | 128.76 | 129.06 | 126.70 | 127.02 | 124.69 | -1.32% | 1,567 |
| Dec 1, 2025 | 128.78 | 128.82 | 127.46 | 128.72 | 126.35 | 0.78% | 2,849 |