PepsiCo, Inc. (SWX:PEP)
Switzerland
· Delayed Price · Currency is CHF 125.00
+8.00 (6.84%)
Feb 5, 2026, 7:50 AM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 3, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Mar 2, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 25, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Feb 24, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 23, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | - |
| Feb 20, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Feb 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Feb 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Feb 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Feb 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 13, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Feb 12, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0.77% | - |
| Feb 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.56% | - |
| Feb 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Feb 9, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | - |
| Feb 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Feb 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Feb 3, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4.17% | 100 |
| Feb 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.35% | - |
| Jan 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jan 29, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jan 28, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 27, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 26, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jan 22, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jan 21, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Jan 20, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Jan 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 15, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Jan 14, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Jan 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Jan 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Jan 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Jan 8, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jan 7, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Jan 6, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Jan 5, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Dec 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Dec 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Dec 23, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Dec 22, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Dec 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 16, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 15, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Dec 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Dec 9, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Dec 8, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Dec 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Dec 4, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 3, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 2, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Dec 1, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 0.85% | - |
| Nov 28, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 27, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 26, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 25, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 24, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | -0.84% | - |
| Nov 21, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 0.85% | - |
| Nov 20, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 19, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Nov 18, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | 1.72% | - |
| Nov 17, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | 0.87% | - |
| Nov 14, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 13, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 12, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 11, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | - | - |
| Nov 10, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | -0.86% | - |
| Nov 7, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | - | - |
| Nov 6, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | - | - |
| Nov 5, 2025 | 114.89 | 114.89 | 114.89 | 116.00 | 114.89 | -0.85% | - |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 115.88 | - | 252 |
| Nov 3, 2025 | 115.88 | 115.88 | 115.88 | 117.00 | 115.88 | -0.85% | - |
| Oct 31, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | - | - |
| Oct 30, 2025 | 116.87 | 116.87 | 116.87 | 118.00 | 116.87 | 0.85% | - |
| Oct 29, 2025 | 115.88 | 115.88 | 115.88 | 117.00 | 115.88 | -3.31% | - |
| Oct 28, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 27, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 24, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | - | - |
| Oct 23, 2025 | 119.84 | 119.84 | 119.84 | 121.00 | 119.84 | -1.63% | - |
| Oct 22, 2025 | 121.82 | 121.82 | 121.82 | 123.00 | 121.82 | 0.82% | - |
| Oct 21, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 20, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 17, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | - | - |
| Oct 16, 2025 | 120.83 | 120.83 | 120.83 | 122.00 | 120.83 | 2.52% | - |
| Oct 15, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 14, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 13, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | - | - |
| Oct 10, 2025 | 117.86 | 117.86 | 117.86 | 119.00 | 117.86 | 3.48% | - |
| Oct 9, 2025 | 113.90 | 113.90 | 113.90 | 115.00 | 113.90 | 2.68% | - |
| Oct 8, 2025 | 110.93 | 110.93 | 110.93 | 112.00 | 110.93 | - | - |