PepsiCo, Inc. (FRA:PEP)
Germany
· Delayed Price · Currency is EUR 137.30
-3.06 (-2.18%)
Last updated: Mar 6, 2026, 12:10 PM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 137.02 | 137.30 | 137.02 | 137.30 | - | -2.18% | 80 |
| Mar 5, 2026 | 141.32 | 142.10 | 139.90 | 140.36 | 139.13 | -0.45% | 1,135 |
| Mar 4, 2026 | 141.90 | 142.34 | 140.90 | 141.00 | 139.76 | -1.12% | 208 |
| Mar 3, 2026 | 143.42 | 144.16 | 142.20 | 142.60 | 141.35 | -0.31% | 554 |
| Mar 2, 2026 | 144.34 | 144.78 | 143.04 | 143.04 | 141.79 | -0.29% | 2,786 |
| Feb 27, 2026 | 141.26 | 143.46 | 141.26 | 143.46 | 142.20 | 1.03% | 646 |
| Feb 26, 2026 | 142.64 | 143.08 | 142.00 | 142.00 | 140.75 | -0.34% | 397 |
| Feb 25, 2026 | 143.24 | 143.72 | 140.80 | 142.48 | 141.23 | -0.42% | 793 |
| Feb 24, 2026 | 142.62 | 143.90 | 142.12 | 143.08 | 141.82 | 0.89% | 1,312 |
| Feb 23, 2026 | 139.06 | 141.84 | 138.54 | 141.82 | 140.58 | 1.58% | 796 |
| Feb 20, 2026 | 140.10 | 140.10 | 139.36 | 139.62 | 138.40 | -0.19% | 226 |
| Feb 19, 2026 | 138.90 | 139.88 | 138.84 | 139.88 | 138.65 | 0.23% | 654 |
| Feb 18, 2026 | 136.76 | 139.60 | 136.62 | 139.56 | 138.34 | 2.48% | 392 |
| Feb 17, 2026 | 140.02 | 140.94 | 136.18 | 136.18 | 134.99 | -2.51% | 1,114 |
| Feb 16, 2026 | 139.66 | 140.68 | 139.62 | 139.68 | 138.45 | -0.89% | 109 |
| Feb 13, 2026 | 140.88 | 140.98 | 139.68 | 140.94 | 139.70 | -1.56% | 175 |
| Feb 12, 2026 | 142.34 | 143.18 | 141.72 | 143.18 | 141.92 | 0.01% | 555 |
| Feb 11, 2026 | 140.06 | 143.18 | 139.98 | 143.16 | 141.90 | 1.92% | 278 |
| Feb 10, 2026 | 139.40 | 140.46 | 137.74 | 140.46 | 139.23 | 1.09% | 787 |
| Feb 9, 2026 | 143.26 | 143.48 | 138.94 | 138.94 | 137.72 | -2.66% | 777 |
| Feb 6, 2026 | 141.86 | 143.88 | 140.88 | 142.74 | 141.49 | 0.59% | 1,507 |
| Feb 5, 2026 | 140.60 | 142.24 | 140.48 | 141.90 | 140.66 | 1.24% | 1,188 |
| Feb 4, 2026 | 137.28 | 141.64 | 136.96 | 140.16 | 138.93 | 1.95% | 3,748 |
| Feb 3, 2026 | 130.82 | 138.02 | 129.78 | 137.48 | 136.27 | 3.59% | 5,271 |
| Feb 2, 2026 | 129.70 | 132.72 | 128.80 | 132.72 | 131.56 | 3.59% | 1,647 |
| Jan 30, 2026 | 124.30 | 128.12 | 124.30 | 128.12 | 127.00 | 2.71% | 958 |
| Jan 29, 2026 | 123.16 | 125.78 | 123.16 | 124.74 | 123.65 | 0.76% | 496 |
| Jan 28, 2026 | 123.06 | 124.94 | 122.92 | 123.80 | 122.71 | 0.24% | 749 |
| Jan 27, 2026 | 122.92 | 123.50 | 121.82 | 123.50 | 122.42 | 1.23% | 304 |
| Jan 26, 2026 | 121.82 | 122.30 | 121.68 | 122.00 | 120.93 | -0.15% | 1,627 |
| Jan 23, 2026 | 122.88 | 123.46 | 122.18 | 122.18 | 121.11 | -1.50% | 926 |
| Jan 22, 2026 | 125.50 | 125.50 | 124.04 | 124.04 | 122.95 | -0.78% | 360 |
| Jan 21, 2026 | 125.54 | 126.02 | 125.02 | 125.02 | 123.92 | 0.24% | 575 |
| Jan 20, 2026 | 125.62 | 125.64 | 123.34 | 124.72 | 123.63 | -0.05% | 887 |
| Jan 19, 2026 | 125.18 | 125.30 | 124.44 | 124.78 | 123.69 | -0.76% | 1,620 |
| Jan 16, 2026 | 126.02 | 127.00 | 125.64 | 125.74 | 124.64 | -0.06% | 497 |
| Jan 15, 2026 | 124.90 | 125.82 | 124.84 | 125.82 | 124.72 | 0.24% | 1,073 |
| Jan 14, 2026 | 123.36 | 125.52 | 122.58 | 125.52 | 124.42 | 3.12% | 1,816 |
| Jan 13, 2026 | 121.04 | 121.94 | 120.72 | 121.72 | 120.65 | 0.81% | 714 |
| Jan 12, 2026 | 120.00 | 120.74 | 118.76 | 120.74 | 119.68 | 0.20% | 1,726 |
| Jan 9, 2026 | 119.48 | 120.50 | 119.42 | 120.50 | 119.44 | 0.74% | 330 |
| Jan 8, 2026 | 117.30 | 119.62 | 117.30 | 119.62 | 118.57 | 1.82% | 1,394 |
| Jan 7, 2026 | 118.80 | 119.54 | 117.48 | 117.48 | 116.45 | -1.51% | 1,563 |
| Jan 6, 2026 | 119.30 | 119.84 | 118.74 | 119.28 | 118.23 | -0.40% | 1,443 |
| Jan 5, 2026 | 121.44 | 121.90 | 119.14 | 119.76 | 118.71 | -1.87% | 946 |
| Jan 2, 2026 | 122.58 | 122.90 | 121.60 | 122.04 | 120.97 | -0.36% | 449 |
| Dec 30, 2025 | 122.64 | 122.72 | 122.36 | 122.48 | 121.41 | -0.03% | 244 |
| Dec 29, 2025 | 122.36 | 123.00 | 121.98 | 122.52 | 121.45 | 0.34% | 807 |
| Dec 23, 2025 | 125.06 | 125.06 | 122.10 | 122.10 | 121.03 | -2.32% | 860 |
| Dec 22, 2025 | 126.72 | 126.76 | 125.00 | 125.00 | 123.90 | -1.62% | 834 |
| Dec 19, 2025 | 127.22 | 127.66 | 126.88 | 127.06 | 125.95 | -0.64% | 552 |
| Dec 18, 2025 | 127.52 | 128.06 | 127.52 | 127.88 | 126.76 | -0.28% | 758 |
| Dec 17, 2025 | 128.20 | 128.24 | 128.20 | 128.24 | 127.12 | - | 34 |
| Dec 16, 2025 | 129.04 | 129.04 | 128.16 | 128.24 | 127.12 | 0.11% | 465 |
| Dec 15, 2025 | 128.56 | 128.56 | 127.72 | 128.10 | 126.98 | 0.76% | 93 |
| Dec 12, 2025 | 127.06 | 127.74 | 127.06 | 127.14 | 126.02 | -0.25% | 1,046 |
| Dec 11, 2025 | 127.82 | 127.94 | 127.38 | 127.46 | 126.34 | -0.33% | 1,450 |
| Dec 10, 2025 | 125.76 | 128.06 | 125.76 | 127.88 | 126.76 | 3.00% | 1,868 |
| Dec 9, 2025 | 125.46 | 126.50 | 124.04 | 124.16 | 123.07 | -0.99% | 605 |
| Dec 8, 2025 | 124.52 | 125.40 | 123.98 | 125.40 | 124.30 | 0.69% | 400 |
| Dec 5, 2025 | 124.64 | 125.10 | 124.14 | 124.54 | 123.45 | -1.24% | 532 |
| Dec 4, 2025 | 126.70 | 127.50 | 125.70 | 126.10 | 123.78 | -1.67% | 494 |
| Dec 3, 2025 | 127.76 | 128.34 | 127.46 | 128.24 | 125.89 | 0.74% | 707 |
| Dec 2, 2025 | 128.52 | 128.94 | 126.48 | 127.30 | 124.96 | -1.32% | 468 |
| Dec 1, 2025 | 128.62 | 129.00 | 127.70 | 129.00 | 126.63 | 0.81% | 254 |
| Nov 28, 2025 | 127.50 | 128.26 | 127.50 | 127.96 | 125.61 | -0.20% | 396 |
| Nov 27, 2025 | 127.34 | 128.26 | 127.34 | 128.22 | 125.87 | 0.82% | 221 |
| Nov 26, 2025 | 126.00 | 127.18 | 126.00 | 127.18 | 124.84 | 0.94% | 416 |
| Nov 25, 2025 | 126.00 | 126.72 | 126.00 | 126.00 | 123.69 | -0.41% | 395 |
| Nov 24, 2025 | 126.90 | 127.28 | 126.52 | 126.52 | 124.20 | -1.74% | 609 |
| Nov 21, 2025 | 126.40 | 128.92 | 126.40 | 128.76 | 126.40 | 1.79% | 346 |
| Nov 20, 2025 | 127.74 | 127.74 | 126.50 | 126.50 | 124.18 | -1.05% | 206 |
| Nov 19, 2025 | 128.40 | 128.54 | 127.84 | 127.84 | 125.49 | -0.44% | 867 |
| Nov 18, 2025 | 127.34 | 128.52 | 127.34 | 128.40 | 126.04 | 0.63% | 729 |
| Nov 17, 2025 | 125.40 | 127.60 | 125.38 | 127.60 | 125.26 | 2.69% | 1,445 |
| Nov 14, 2025 | 124.34 | 125.44 | 124.00 | 124.26 | 121.98 | -0.26% | 208 |
| Nov 13, 2025 | 124.82 | 124.82 | 124.26 | 124.58 | 122.29 | -0.18% | 1,976 |
| Nov 12, 2025 | 125.06 | 125.52 | 124.72 | 124.80 | 122.51 | -0.57% | 247 |
| Nov 11, 2025 | 123.82 | 125.62 | 123.18 | 125.52 | 123.22 | 2.02% | 376 |
| Nov 10, 2025 | 123.18 | 123.42 | 122.58 | 123.04 | 120.78 | -0.32% | 598 |
| Nov 7, 2025 | 122.80 | 123.84 | 122.70 | 123.44 | 121.17 | -0.05% | 874 |
| Nov 6, 2025 | 123.88 | 123.88 | 123.50 | 123.50 | 121.23 | -0.42% | 48 |
| Nov 5, 2025 | 124.42 | 124.84 | 124.02 | 124.02 | 121.74 | 0.02% | 1,074 |
| Nov 4, 2025 | 124.58 | 125.58 | 124.00 | 124.00 | 121.72 | -0.53% | 1,112 |
| Nov 3, 2025 | 126.74 | 127.26 | 124.60 | 124.66 | 122.37 | -1.61% | 1,398 |
| Oct 31, 2025 | 126.62 | 127.08 | 126.60 | 126.70 | 124.37 | -1.00% | 357 |
| Oct 30, 2025 | 125.56 | 127.98 | 125.56 | 127.98 | 125.63 | 1.60% | 905 |
| Oct 29, 2025 | 128.66 | 128.66 | 125.58 | 125.96 | 123.65 | -3.11% | 773 |
| Oct 28, 2025 | 130.68 | 131.44 | 130.00 | 130.00 | 127.61 | -0.47% | 592 |
| Oct 27, 2025 | 129.82 | 130.90 | 129.16 | 130.62 | 128.22 | -0.05% | 1,233 |
| Oct 24, 2025 | 130.74 | 130.94 | 130.30 | 130.68 | 128.28 | -0.37% | 1,359 |
| Oct 23, 2025 | 131.78 | 132.50 | 131.16 | 131.16 | 128.75 | -1.16% | 3,781 |
| Oct 22, 2025 | 131.60 | 133.40 | 131.60 | 132.70 | 130.26 | 0.15% | 971 |
| Oct 21, 2025 | 132.08 | 132.76 | 131.94 | 132.50 | 130.07 | 0.67% | 515 |
| Oct 20, 2025 | 131.64 | 132.00 | 131.08 | 131.62 | 129.20 | -0.23% | 688 |
| Oct 17, 2025 | 130.02 | 131.92 | 130.02 | 131.92 | 129.50 | -0.08% | 1,883 |
| Oct 16, 2025 | 129.32 | 132.02 | 129.32 | 132.02 | 129.60 | 2.36% | 172 |
| Oct 15, 2025 | 130.46 | 130.48 | 128.60 | 128.98 | 126.61 | -1.24% | 844 |
| Oct 14, 2025 | 128.24 | 130.60 | 128.24 | 130.60 | 128.20 | 1.81% | 346 |
| Oct 13, 2025 | 128.74 | 129.04 | 127.40 | 128.28 | 125.92 | -0.48% | 1,103 |