Skip to main content
PepsiCo, Inc. (FRA:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
124.88
-2.12 (-1.67%)
At close: Dec 4, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025124.64125.10124.14124.54124.54-1.24%532
Dec 4, 2025126.70127.50125.70126.10124.88-1.67%494
Dec 3, 2025127.76128.34127.46128.24127.000.74%707
Dec 2, 2025128.52128.94126.48127.30126.07-1.32%468
Dec 1, 2025128.62129.00127.70129.00127.750.81%254
Nov 28, 2025127.50128.26127.50127.96126.72-0.20%396
Nov 27, 2025127.34128.26127.34128.22126.980.82%221
Nov 26, 2025126.00127.18126.00127.18125.950.94%416
Nov 25, 2025126.00126.72126.00126.00124.78-0.41%395
Nov 24, 2025126.90127.28126.52126.52125.30-1.74%609
Nov 21, 2025126.40128.92126.40128.76127.511.79%346
Nov 20, 2025127.74127.74126.50126.50125.28-1.05%206
Nov 19, 2025128.40128.54127.84127.84126.60-0.44%867
Nov 18, 2025127.34128.52127.34128.40127.160.63%729
Nov 17, 2025125.40127.60125.38127.60126.372.69%1,445
Nov 14, 2025124.34125.44124.00124.26123.06-0.26%208
Nov 13, 2025124.82124.82124.26124.58123.37-0.18%1,976
Nov 12, 2025125.06125.52124.72124.80123.59-0.57%247
Nov 11, 2025123.82125.62123.18125.52124.312.02%376
Nov 10, 2025123.18123.42122.58123.04121.85-0.32%598
Nov 7, 2025122.80123.84122.70123.44122.25-0.05%874
Nov 6, 2025123.88123.88123.50123.50122.31-0.42%48
Nov 5, 2025124.42124.84124.02124.02122.820.02%1,074
Nov 4, 2025124.58125.58124.00124.00122.80-0.53%1,112
Nov 3, 2025126.74127.26124.60124.66123.45-1.61%1,398
Oct 31, 2025126.62127.08126.60126.70125.47-1.00%357
Oct 30, 2025125.56127.98125.56127.98126.741.60%905
Oct 29, 2025128.66128.66125.58125.96124.74-3.11%773
Oct 28, 2025130.68131.44130.00130.00128.74-0.47%592
Oct 27, 2025129.82130.90129.16130.62129.36-0.05%1,233
Oct 24, 2025130.74130.94130.30130.68129.42-0.37%1,359
Oct 23, 2025131.78132.50131.16131.16129.89-1.16%3,781
Oct 22, 2025131.60133.40131.60132.70131.420.15%971
Oct 21, 2025132.08132.76131.94132.50131.220.67%515
Oct 20, 2025131.64132.00131.08131.62130.35-0.23%688
Oct 17, 2025130.02131.92130.02131.92130.64-0.08%1,883
Oct 16, 2025129.32132.02129.32132.02130.742.36%172
Oct 15, 2025130.46130.48128.60128.98127.73-1.24%844
Oct 14, 2025128.24130.60128.24130.60129.341.81%346
Oct 13, 2025128.74129.04127.40128.28127.04-0.48%1,103
Oct 10, 2025125.24129.50125.18128.90127.653.53%1,869
Oct 9, 2025119.64124.50119.64124.50123.304.20%1,267
Oct 8, 2025120.98121.44119.48119.48118.32-1.16%900
Oct 7, 2025119.80121.32119.70120.88119.710.90%1,502
Oct 6, 2025121.26121.90119.00119.80118.64-1.66%2,281
Oct 3, 2025121.30121.82121.14121.82120.640.68%284
Oct 2, 2025121.70121.92121.00121.00119.83-0.84%498
Oct 1, 2025119.36122.02119.34122.02120.841.75%487
Sep 30, 2025119.32120.20119.20119.92118.760.20%608
Sep 29, 2025120.22120.30118.88119.68118.52-0.12%1,852
Sep 26, 2025119.70120.44119.70119.82118.66-0.53%478
Sep 25, 2025120.82121.44120.36120.46119.29-0.43%889
Sep 24, 2025120.10120.98120.08120.98119.810.73%389
Sep 23, 2025119.38120.10118.66120.10118.940.38%283
Sep 22, 2025120.92120.92119.14119.64118.48-0.42%417
Sep 19, 2025119.50120.14119.44120.14118.980.30%787
Sep 18, 2025119.84120.02119.42119.78118.620.76%240
Sep 17, 2025118.00119.62118.00118.88117.730.22%704
Sep 16, 2025119.22119.42118.62118.62117.47-0.98%1,183
Sep 15, 2025122.54122.94119.80119.80118.64-1.93%1,438
Sep 12, 2025122.76122.86122.16122.16120.98-0.91%150
Sep 11, 2025121.84123.36121.84123.28122.091.18%239
Sep 10, 2025121.86122.42120.90121.84120.66-0.25%293
Sep 9, 2025120.58122.14120.06122.14120.961.95%579
Sep 8, 2025125.16125.16119.80119.80118.64-3.91%558
Sep 5, 2025125.00125.44124.52124.68123.47-1.22%160
Sep 4, 2025127.38128.20126.02126.22123.79-0.58%1,567
Sep 3, 2025129.22129.80126.58126.96124.51-2.59%1,344
Sep 2, 2025126.44134.60126.44130.34127.832.23%700
Sep 1, 2025127.36127.52126.84127.50125.040.55%387
Aug 29, 2025125.80127.56125.80126.80124.360.81%822
Aug 28, 2025127.10127.42125.70125.78123.36-0.79%179
Aug 27, 2025126.38127.22126.38126.78124.340.88%733
Aug 26, 2025127.10127.94125.00125.68123.26-1.46%1,266
Aug 25, 2025128.08128.72126.24127.54125.08-0.82%1,089
Aug 22, 2025128.92129.30128.60128.60126.120.31%355
Aug 21, 2025129.16129.66128.20128.20125.73-1.00%679
Aug 20, 2025131.00131.42128.52129.50127.01-0.63%912
Aug 19, 2025128.04130.32128.00130.32127.811.43%301
Aug 18, 2025128.58129.00127.94128.48126.01-0.02%1,426
Aug 15, 2025127.52128.50127.34128.50126.020.61%481
Aug 14, 2025127.30128.04127.30127.72125.260.16%407
Aug 13, 2025125.80127.52125.52127.52125.061.50%208
Aug 12, 2025124.74125.64124.48125.64123.220.48%376
Aug 11, 2025124.54125.34124.14125.04122.630.16%684
Aug 8, 2025123.32124.84123.32124.84122.441.96%1,457
Aug 7, 2025120.42122.44120.42122.44120.080.92%154
Aug 6, 2025120.26121.40120.04121.32118.980.61%547
Aug 5, 2025120.66121.08120.52120.58118.26-0.26%574
Aug 4, 2025120.24121.00120.12120.90118.57-0.21%1,063
Aug 1, 2025121.04121.44119.98121.16118.83-0.23%934
Jul 31, 2025124.02124.20121.44121.44119.10-3.34%885
Jul 30, 2025124.70125.64124.10125.64123.221.16%637
Jul 29, 2025122.46124.52122.46124.20121.811.65%361
Jul 28, 2025122.14123.02122.06122.18119.830.02%552
Jul 25, 2025123.08123.66121.98122.16119.81-0.24%246
Jul 24, 2025123.30124.22122.46122.46120.10-0.86%866
Jul 23, 2025124.88125.14123.52123.52121.14-0.31%1,239
Jul 22, 2025121.66124.22121.28123.90121.512.99%317
Jul 21, 2025123.14123.20120.10120.30117.98-2.83%1,510