Skip to main content
PepsiCo, Inc. (VIE:PEPS)
Austria flag Austria · Delayed Price · Currency is EUR
138.52
+2.88 (2.12%)
At close: Mar 9, 2026

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026136.50137.16136.48136.86-0.90%82
Mar 6, 2026137.18137.72135.64135.64135.64-3.82%92
Mar 4, 2026142.00142.30141.02141.02139.79-0.76%-
Mar 3, 2026143.86144.28142.10142.10140.86-1.00%-
Mar 2, 2026143.28144.60143.20143.54142.290.56%21
Feb 27, 2026141.60142.74141.60142.74141.490.03%-
Feb 26, 2026142.42143.90142.42142.70141.46-0.07%60
Feb 25, 2026143.30143.76142.80142.80141.55-138
Feb 24, 2026142.78143.06142.34142.80141.550.75%28
Feb 23, 2026139.44141.74139.08141.74140.501.88%49
Feb 20, 2026139.94140.02139.12139.12137.910.12%1
Feb 19, 2026138.88140.16138.74138.96137.750.55%149
Feb 18, 2026137.22138.20136.54138.20136.991.17%119
Feb 17, 2026140.46141.14136.60136.60135.41-3.04%164
Feb 16, 2026140.34140.88139.40140.88139.65-0.09%162
Feb 13, 2026141.10141.18139.32141.00139.77-2.21%227
Feb 12, 2026142.56144.18141.68144.18142.920.88%236
Feb 11, 2026139.78142.92139.78142.92141.672.39%110
Feb 10, 2026139.56139.58138.36139.58138.36-0.03%3
Feb 9, 2026143.20143.20139.62139.62138.40-1.91%76
Feb 6, 2026141.90143.34141.40142.34141.101.11%93
Feb 5, 2026140.70141.10140.70140.78139.55-0.55%50
Feb 4, 2026136.92141.94136.92141.56140.334.16%491
Feb 3, 2026130.48136.48129.92135.90134.713.36%472
Feb 2, 2026129.10131.48129.10131.48130.334.05%380
Jan 30, 2026124.36126.36124.36126.36125.260.41%15
Jan 29, 2026123.82125.84123.82125.84124.740.74%25
Jan 28, 2026123.38125.00123.38124.92123.831.73%8
Jan 27, 2026122.80122.80122.06122.80121.730.95%-
Jan 26, 2026122.14122.14121.60121.64120.58-0.25%133
Jan 23, 2026123.26123.26121.94121.94120.88-1.99%246
Jan 22, 2026124.90125.30124.42124.42123.33-0.27%56
Jan 21, 2026125.72125.98124.76124.76123.670.11%-
Jan 20, 2026125.10125.10123.60124.62123.53-0.22%92
Jan 19, 2026125.32125.32124.60124.90123.81-0.95%137
Jan 16, 2026126.34126.82126.08126.10125.000.22%255
Jan 15, 2026125.34125.94125.10125.82124.720.67%27
Jan 14, 2026123.10124.98122.90124.98123.892.17%-
Jan 13, 2026121.16122.32120.86122.32121.251.70%46
Jan 12, 2026120.10120.28119.54120.28119.23-0.02%91
Jan 9, 2026120.00120.30119.66120.30119.251.40%9
Jan 8, 2026117.54118.64116.82118.64117.610.44%-
Jan 7, 2026119.30119.30118.00118.12117.09-0.51%80
Jan 6, 2026119.58119.84118.72118.72117.68-1.00%69
Jan 5, 2026121.44121.74119.92119.92118.87-1.54%33
Jan 2, 2026122.58122.84121.80121.80120.74-0.67%100
Dec 30, 2025122.66122.66122.16122.62121.55-0.23%20
Dec 29, 2025122.18122.90122.02122.90121.830.02%208
Dec 23, 2025125.04125.04122.88122.88121.81-2.34%3
Dec 22, 2025126.40126.76125.38125.82124.72-1.24%402
Dec 19, 2025127.46127.54127.28127.40126.29-0.33%-
Dec 18, 2025127.82128.22127.20127.82126.70-0.16%34
Dec 17, 2025128.56128.56128.02128.02126.90-0.25%84
Dec 16, 2025129.02129.06128.34128.34127.220.09%1
Dec 15, 2025128.54128.66128.00128.22127.100.17%36
Dec 12, 2025127.44128.00126.92128.00126.880.31%203
Dec 11, 2025128.16128.16127.60127.60126.49-0.08%108
Dec 10, 2025125.92127.70125.88127.70126.592.83%335
Dec 9, 2025125.46126.30124.18124.18123.10-0.78%186
Dec 8, 2025124.18125.16124.18125.16124.070.08%-
Dec 5, 2025124.58125.22124.36125.06123.97-2.54%272
Dec 3, 2025127.64128.32127.54128.32125.991.09%3
Dec 2, 2025128.48129.02126.94126.94124.64-1.37%99
Dec 1, 2025128.52128.70127.82128.70126.360.77%1
Nov 28, 2025127.94128.40127.72127.72125.40-0.16%10
Nov 27, 2025128.36128.36127.92127.92125.600.39%-
Nov 26, 2025126.08127.70126.08127.42125.110.73%48
Nov 25, 2025126.20126.50126.20126.50124.20-0.14%-
Nov 24, 2025127.20127.20126.60126.68124.38-1.22%340
Nov 21, 2025126.76128.24126.76128.24125.911.23%-
Nov 20, 2025127.36127.36126.16126.68124.38-0.71%12
Nov 19, 2025128.20128.24127.58127.58125.260.05%10
Nov 18, 2025127.72127.84127.10127.52125.210.55%134
Nov 17, 2025125.46126.82125.46126.82124.521.85%150
Nov 14, 2025124.80125.70124.52124.52122.26-0.18%19
Nov 13, 2025124.46124.74123.92124.74122.48-0.37%102
Nov 12, 2025125.14125.30125.06125.20122.930.64%50
Nov 11, 2025123.50124.40123.50124.40122.141.47%105
Nov 10, 2025122.98123.20122.60122.60120.38-0.94%1
Nov 7, 2025123.16124.26122.76123.76121.510.24%210
Nov 6, 2025123.92124.40123.46123.46121.22-0.16%99
Nov 5, 2025124.70124.70123.66123.66121.42-0.79%138
Nov 4, 2025125.10125.84124.64124.64122.38-0.34%-
Nov 3, 2025126.90126.96125.06125.06122.79-1.61%299
Oct 31, 2025126.86127.20126.56127.10124.79-0.49%-
Oct 30, 2025125.76127.72125.76127.72125.401.38%131
Oct 29, 2025128.92128.92125.50125.98123.69-3.73%155
Oct 28, 2025130.92131.22130.22130.86128.490.08%99
Oct 27, 2025130.20131.10129.24130.76128.390.06%30
Oct 24, 2025130.54130.68130.30130.68128.31-0.05%4
Oct 23, 2025132.30132.30130.74130.74128.37-2.04%1
Oct 22, 2025132.10133.62132.00133.46131.041.09%6
Oct 21, 2025132.04133.08131.74132.02129.620.63%97
Oct 20, 2025131.76132.14131.20131.20128.820.06%-
Oct 17, 2025130.56131.44130.56131.12128.74-0.61%40
Oct 16, 2025129.94131.92129.64131.92129.532.50%141
Oct 15, 2025130.60130.60128.70128.70126.36-0.36%241
Oct 14, 2025128.88129.50128.00129.16126.820.94%350
Oct 13, 2025127.42128.50127.40127.96125.641.75%108
Oct 10, 2025124.90125.76124.90125.76123.481.71%19