PepsiCo, Inc. (VIE:PEPS)
Austria
· Delayed Price · Currency is EUR 125.06
-2.04 (-1.61%)
At close: Dec 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.58 | 125.22 | 124.36 | 125.06 | 125.06 | -2.54% | 272 |
| Dec 3, 2025 | 127.64 | 128.32 | 127.54 | 128.32 | 127.10 | 1.09% | 3 |
| Dec 2, 2025 | 128.48 | 129.02 | 126.94 | 126.94 | 125.73 | -1.37% | 99 |
| Dec 1, 2025 | 128.52 | 128.70 | 127.82 | 128.70 | 127.48 | 0.77% | 1 |
| Nov 28, 2025 | 127.94 | 128.40 | 127.72 | 127.72 | 126.51 | -0.16% | 10 |
| Nov 27, 2025 | 128.36 | 128.36 | 127.92 | 127.92 | 126.70 | 0.39% | - |
| Nov 26, 2025 | 126.08 | 127.70 | 126.08 | 127.42 | 126.21 | 0.73% | 48 |
| Nov 25, 2025 | 126.20 | 126.50 | 126.20 | 126.50 | 125.30 | -0.14% | - |
| Nov 24, 2025 | 127.20 | 127.20 | 126.60 | 126.68 | 125.48 | -1.22% | 340 |
| Nov 21, 2025 | 126.76 | 128.24 | 126.76 | 128.24 | 127.02 | 1.23% | - |
| Nov 20, 2025 | 127.36 | 127.36 | 126.16 | 126.68 | 125.48 | -0.71% | 12 |
| Nov 19, 2025 | 128.20 | 128.24 | 127.58 | 127.58 | 126.37 | 0.05% | 10 |
| Nov 18, 2025 | 127.72 | 127.84 | 127.10 | 127.52 | 126.31 | 0.55% | 134 |
| Nov 17, 2025 | 125.46 | 126.82 | 125.46 | 126.82 | 125.61 | 1.85% | 150 |
| Nov 14, 2025 | 124.80 | 125.70 | 124.52 | 124.52 | 123.34 | -0.18% | 19 |
| Nov 13, 2025 | 124.46 | 124.74 | 123.92 | 124.74 | 123.55 | -0.37% | 102 |
| Nov 12, 2025 | 125.14 | 125.30 | 125.06 | 125.20 | 124.01 | 0.64% | 50 |
| Nov 11, 2025 | 123.50 | 124.40 | 123.50 | 124.40 | 123.22 | 1.47% | 105 |
| Nov 10, 2025 | 122.98 | 123.20 | 122.60 | 122.60 | 121.43 | -0.94% | 1 |
| Nov 7, 2025 | 123.16 | 124.26 | 122.76 | 123.76 | 122.58 | 0.24% | 210 |
| Nov 6, 2025 | 123.92 | 124.40 | 123.46 | 123.46 | 122.29 | -0.16% | 99 |
| Nov 5, 2025 | 124.70 | 124.70 | 123.66 | 123.66 | 122.48 | -0.79% | 138 |
| Nov 4, 2025 | 125.10 | 125.84 | 124.64 | 124.64 | 123.46 | -0.34% | - |
| Nov 3, 2025 | 126.90 | 126.96 | 125.06 | 125.06 | 123.87 | -1.61% | 299 |
| Oct 31, 2025 | 126.86 | 127.20 | 126.56 | 127.10 | 125.89 | -0.49% | - |
| Oct 30, 2025 | 125.76 | 127.72 | 125.76 | 127.72 | 126.51 | 1.38% | 131 |
| Oct 29, 2025 | 128.92 | 128.92 | 125.50 | 125.98 | 124.78 | -3.73% | 155 |
| Oct 28, 2025 | 130.92 | 131.22 | 130.22 | 130.86 | 129.62 | 0.08% | 99 |
| Oct 27, 2025 | 130.20 | 131.10 | 129.24 | 130.76 | 129.52 | 0.06% | 30 |
| Oct 24, 2025 | 130.54 | 130.68 | 130.30 | 130.68 | 129.44 | -0.05% | 4 |
| Oct 23, 2025 | 132.30 | 132.30 | 130.74 | 130.74 | 129.50 | -2.04% | 1 |
| Oct 22, 2025 | 132.10 | 133.62 | 132.00 | 133.46 | 132.19 | 1.09% | 6 |
| Oct 21, 2025 | 132.04 | 133.08 | 131.74 | 132.02 | 130.77 | 0.63% | 97 |
| Oct 20, 2025 | 131.76 | 132.14 | 131.20 | 131.20 | 129.95 | 0.06% | - |
| Oct 17, 2025 | 130.56 | 131.44 | 130.56 | 131.12 | 129.87 | -0.61% | 40 |
| Oct 16, 2025 | 129.94 | 131.92 | 129.64 | 131.92 | 130.67 | 2.50% | 141 |
| Oct 15, 2025 | 130.60 | 130.60 | 128.70 | 128.70 | 127.48 | -0.36% | 241 |
| Oct 14, 2025 | 128.88 | 129.50 | 128.00 | 129.16 | 127.93 | 0.94% | 350 |
| Oct 13, 2025 | 127.42 | 128.50 | 127.40 | 127.96 | 126.74 | 1.75% | 108 |
| Oct 10, 2025 | 124.90 | 125.76 | 124.90 | 125.76 | 124.56 | 1.71% | 19 |
| Oct 9, 2025 | 120.06 | 123.64 | 119.00 | 123.64 | 122.46 | 2.78% | 1,000 |
| Oct 8, 2025 | 121.24 | 121.36 | 119.80 | 120.30 | 119.16 | -0.59% | 3 |
| Oct 7, 2025 | 119.66 | 121.02 | 119.66 | 121.02 | 119.87 | 0.82% | 64 |
| Oct 6, 2025 | 121.38 | 121.76 | 120.04 | 120.04 | 118.90 | -1.15% | 187 |
| Oct 3, 2025 | 121.48 | 121.48 | 121.14 | 121.44 | 120.29 | 0.03% | 10 |
| Oct 2, 2025 | 121.64 | 121.66 | 120.82 | 121.40 | 120.25 | 0.50% | - |
| Oct 1, 2025 | 119.38 | 120.80 | 119.32 | 120.80 | 119.65 | 1.19% | 241 |
| Sep 30, 2025 | 119.32 | 121.16 | 119.32 | 119.38 | 118.25 | -0.03% | - |
| Sep 29, 2025 | 120.26 | 120.26 | 119.42 | 119.42 | 118.28 | -0.28% | 104 |
| Sep 26, 2025 | 119.96 | 120.22 | 119.76 | 119.76 | 118.62 | -0.76% | 10 |
| Sep 25, 2025 | 120.96 | 122.12 | 120.68 | 120.68 | 119.53 | 0.33% | 270 |
| Sep 24, 2025 | 120.26 | 121.04 | 120.26 | 120.28 | 119.14 | 0.86% | 17 |
| Sep 23, 2025 | 119.90 | 120.02 | 119.26 | 119.26 | 118.13 | -0.62% | 114 |
| Sep 22, 2025 | 120.66 | 120.72 | 119.32 | 120.00 | 118.86 | 0.28% | 141 |
| Sep 19, 2025 | 119.76 | 120.10 | 119.66 | 119.66 | 118.52 | -0.17% | 3 |
| Sep 18, 2025 | 120.04 | 120.04 | 119.26 | 119.86 | 118.72 | 0.20% | 212 |
| Sep 17, 2025 | 118.28 | 119.62 | 118.28 | 119.62 | 118.48 | 0.55% | 4 |
| Sep 16, 2025 | 119.70 | 119.70 | 118.92 | 118.96 | 117.83 | -0.97% | 212 |
| Sep 15, 2025 | 122.66 | 122.86 | 120.12 | 120.12 | 118.98 | -1.64% | 102 |
| Sep 12, 2025 | 122.64 | 122.80 | 122.12 | 122.12 | 120.96 | -0.86% | - |
| Sep 11, 2025 | 122.18 | 123.18 | 121.72 | 123.18 | 122.01 | 1.55% | - |
| Sep 10, 2025 | 122.12 | 122.22 | 121.30 | 121.30 | 120.15 | -0.52% | 142 |
| Sep 9, 2025 | 120.62 | 121.94 | 120.46 | 121.94 | 120.78 | 0.46% | - |
| Sep 8, 2025 | 125.02 | 125.02 | 121.38 | 121.38 | 120.23 | -3.33% | 90 |
| Sep 5, 2025 | 124.82 | 125.56 | 123.90 | 125.56 | 124.37 | -1.15% | 140 |
| Sep 3, 2025 | 129.32 | 129.36 | 127.02 | 127.02 | 124.60 | -5.42% | - |
| Sep 2, 2025 | 127.30 | 134.52 | 127.30 | 134.30 | 131.74 | 6.00% | 130 |
| Sep 1, 2025 | 127.44 | 127.44 | 126.70 | 126.70 | 124.29 | -0.08% | - |
| Aug 29, 2025 | 126.02 | 126.80 | 126.02 | 126.80 | 124.39 | 0.91% | 4 |
| Aug 28, 2025 | 127.20 | 127.26 | 125.66 | 125.66 | 123.27 | -0.73% | - |
| Aug 27, 2025 | 126.68 | 127.34 | 126.58 | 126.58 | 124.17 | 0.84% | 168 |
| Aug 26, 2025 | 127.72 | 127.82 | 125.52 | 125.52 | 123.13 | -0.85% | 92 |
| Aug 25, 2025 | 127.68 | 128.60 | 126.60 | 126.60 | 124.19 | -0.78% | 22 |
| Aug 22, 2025 | 128.88 | 129.40 | 127.60 | 127.60 | 125.17 | -0.96% | 100 |
| Aug 21, 2025 | 129.48 | 129.54 | 128.60 | 128.84 | 126.39 | -1.17% | 67 |
| Aug 20, 2025 | 131.30 | 131.30 | 130.36 | 130.36 | 127.88 | 0.49% | 180 |
| Aug 19, 2025 | 128.32 | 129.92 | 127.90 | 129.72 | 127.25 | 1.39% | 39 |
| Aug 18, 2025 | 129.10 | 129.10 | 127.94 | 127.94 | 125.50 | -0.05% | 22 |
| Aug 15, 2025 | 127.74 | 128.20 | 127.20 | 128.00 | 125.56 | 0.02% | 31 |
| Aug 14, 2025 | 127.72 | 128.26 | 127.62 | 127.98 | 125.54 | 0.87% | 68 |
| Aug 13, 2025 | 125.58 | 126.88 | 125.56 | 126.88 | 124.46 | 1.37% | 111 |
| Aug 12, 2025 | 124.96 | 125.80 | 124.72 | 125.16 | 122.78 | 0.87% | 110 |
| Aug 11, 2025 | 125.26 | 125.44 | 124.08 | 124.08 | 121.72 | 0.13% | 101 |
| Aug 8, 2025 | 123.68 | 123.92 | 123.36 | 123.92 | 121.56 | 1.52% | 16 |
| Aug 7, 2025 | 120.68 | 122.06 | 120.58 | 122.06 | 119.74 | 0.96% | 18 |
| Aug 6, 2025 | 120.12 | 120.90 | 120.00 | 120.90 | 118.60 | 0.07% | 8 |
| Aug 5, 2025 | 120.80 | 121.12 | 120.66 | 120.82 | 118.52 | 0.18% | 68 |
| Aug 4, 2025 | 123.00 | 123.00 | 119.88 | 120.60 | 118.30 | -0.26% | 151 |
| Aug 1, 2025 | 120.70 | 121.12 | 120.70 | 120.92 | 118.62 | -0.84% | - |
| Jul 31, 2025 | 123.96 | 123.96 | 121.94 | 121.94 | 119.62 | -2.88% | 3 |
| Jul 30, 2025 | 124.42 | 125.56 | 124.18 | 125.56 | 123.17 | 0.84% | 16 |
| Jul 29, 2025 | 122.80 | 124.52 | 122.42 | 124.52 | 122.15 | 1.53% | 171 |
| Jul 28, 2025 | 122.76 | 122.92 | 121.94 | 122.64 | 120.31 | 0.61% | 181 |
| Jul 25, 2025 | 123.16 | 123.44 | 121.90 | 121.90 | 119.58 | -1.26% | - |
| Jul 24, 2025 | 123.90 | 124.24 | 123.46 | 123.46 | 121.11 | -0.60% | 65 |
| Jul 23, 2025 | 124.36 | 124.68 | 123.76 | 124.20 | 121.84 | 0.53% | 180 |
| Jul 22, 2025 | 121.44 | 123.54 | 121.04 | 123.54 | 121.19 | 2.69% | 33 |
| Jul 21, 2025 | 123.10 | 123.40 | 120.30 | 120.30 | 118.01 | -2.94% | 100 |
| Jul 18, 2025 | 125.08 | 125.08 | 123.94 | 123.94 | 121.58 | -0.74% | 163 |
| Jul 17, 2025 | 116.56 | 124.86 | 116.56 | 124.86 | 122.48 | 8.78% | 599 |