PepsiCo, Inc. (BIT:1PEP)
Italy · Delayed Price · Currency is EUR 111.36
-0.98 (-0.87%)
At close: Oct 2, 2026
BIT:1PEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 112.02 | 112.40 | 111.20 | 111.36 | 111.36 | -0.87% | 642 |
| Oct 1, 2026 | 112.32 | 113.00 | 111.90 | 112.34 | 112.34 | -0.04% | 134 |
| Sep 30, 2026 | 113.76 | 113.76 | 113.16 | 112.38 | 112.38 | -0.41% | 207 |
| Sep 29, 2026 | 112.44 | 112.70 | 111.96 | 112.84 | 112.84 | 0.61% | 144 |
| Sep 28, 2026 | 113.14 | 113.14 | 112.00 | 112.16 | 112.16 | -0.12% | 15 |
| Sep 25, 2026 | 112.68 | 112.74 | 111.60 | 112.30 | 112.30 | -0.97% | 265 |
| Sep 24, 2026 | 114.80 | 115.28 | 113.40 | 113.40 | 113.40 | -0.53% | 151 |
| Sep 23, 2026 | 115.32 | 115.32 | 114.60 | 114.00 | 114.00 | -0.21% | 241 |
| Sep 22, 2026 | 113.64 | 114.24 | 113.22 | 114.24 | 114.24 | 1.87% | 397 |
| Sep 21, 2026 | 113.24 | 113.56 | 111.60 | 112.14 | 112.14 | -1.25% | 851 |
| Sep 18, 2026 | 116.28 | 116.72 | 113.80 | 113.56 | 113.56 | -2.19% | 480 |
| Sep 17, 2026 | 117.54 | 117.72 | 116.00 | 116.10 | 116.10 | -0.89% | 147 |
| Sep 16, 2026 | 117.48 | 117.70 | 117.02 | 117.14 | 117.14 | -0.22% | 119 |
| Sep 15, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -0.69% | - |
| Sep 14, 2026 | 118.30 | 118.30 | 118.30 | 118.22 | 118.22 | 0.37% | 39 |
| Sep 11, 2026 | 119.14 | 119.14 | 117.50 | 117.78 | 117.78 | -0.08% | 74 |
| Sep 10, 2026 | 117.68 | 118.10 | 117.56 | 117.88 | 117.88 | 0.37% | 104 |
| Sep 9, 2026 | 119.14 | 119.14 | 119.14 | 117.44 | 117.44 | -1.01% | 10 |
| Sep 8, 2026 | 120.24 | 120.24 | 117.90 | 118.64 | 118.64 | -0.49% | 197 |
| Sep 7, 2026 | 119.26 | 120.48 | 116.02 | 119.22 | 119.22 | -0.08% | 93 |
| Sep 4, 2026 | 119.90 | 119.92 | 119.00 | 119.32 | 119.32 | -2.68% | 391 |
| Sep 3, 2026 | 127.22 | 127.22 | 120.22 | 122.60 | 122.60 | 1.50% | 49 |
| Sep 2, 2026 | 122.06 | 122.06 | 122.06 | 122.06 | 120.78 | 1.06% | - |
| Sep 1, 2026 | 121.02 | 121.72 | 120.78 | 120.78 | 119.52 | 0.17% | 327 |
| Aug 31, 2026 | 121.48 | 122.24 | 120.48 | 120.58 | 119.32 | -0.43% | 92 |
| Aug 28, 2026 | 120.86 | 121.24 | 120.86 | 121.10 | 119.83 | 0.18% | 78 |
| Aug 27, 2026 | 122.10 | 122.10 | 120.40 | 120.88 | 119.62 | -1.02% | 88 |
| Aug 26, 2026 | 122.00 | 122.00 | 122.00 | 122.12 | 120.84 | -0.13% | 9 |
| Aug 25, 2026 | 124.12 | 124.12 | 122.40 | 122.28 | 121.00 | -1.58% | 40 |
| Aug 24, 2026 | 123.80 | 124.88 | 123.06 | 124.24 | 122.94 | 1.92% | 677 |
| Aug 21, 2026 | 121.50 | 122.66 | 121.40 | 121.90 | 120.62 | -0.42% | 201 |
| Aug 20, 2026 | 121.64 | 122.42 | 121.00 | 122.42 | 121.14 | 0.87% | 196 |
| Aug 19, 2026 | 120.96 | 122.00 | 120.72 | 121.36 | 120.09 | 0.21% | 153 |
| Aug 18, 2026 | 120.18 | 121.20 | 120.18 | 121.10 | 119.83 | 1.53% | 68 |
| Aug 17, 2026 | 120.64 | 121.30 | 119.18 | 119.28 | 118.03 | -2.05% | 162 |
| Aug 14, 2026 | 122.00 | 122.00 | 121.38 | 121.78 | 120.51 | 0.64% | 21 |
| Aug 13, 2026 | 120.14 | 121.64 | 120.14 | 121.00 | 119.73 | 1.31% | 104 |
| Aug 12, 2026 | 119.90 | 120.00 | 118.90 | 119.44 | 118.19 | 0.44% | 103 |
| Aug 11, 2026 | 119.24 | 119.68 | 118.92 | 118.92 | 117.68 | -0.54% | 152 |
| Aug 10, 2026 | 120.14 | 120.14 | 119.00 | 119.56 | 118.31 | -0.18% | 306 |
| Aug 7, 2026 | 119.00 | 120.08 | 118.70 | 119.78 | 118.53 | 0.22% | 295 |
| Aug 6, 2026 | 120.46 | 121.60 | 119.00 | 119.52 | 118.27 | -0.07% | 303 |
| Aug 5, 2026 | 121.00 | 121.38 | 120.88 | 119.60 | 118.35 | -0.50% | 256 |
| Aug 4, 2026 | 121.50 | 121.60 | 119.40 | 120.20 | 118.94 | -0.83% | 140 |
| Aug 3, 2026 | 121.64 | 122.52 | 121.20 | 121.20 | 119.93 | -0.10% | 322 |
| Jul 31, 2026 | 121.84 | 121.90 | 121.16 | 121.32 | 120.05 | -0.52% | 158 |
| Jul 30, 2026 | 125.24 | 125.36 | 121.40 | 121.96 | 120.68 | -4.04% | 612 |
| Jul 29, 2026 | 126.18 | 127.10 | 125.32 | 127.10 | 125.77 | 1.00% | 533 |
| Jul 28, 2026 | 123.42 | 127.80 | 123.40 | 125.84 | 124.52 | 2.44% | 883 |
| Jul 27, 2026 | 120.02 | 123.00 | 120.02 | 122.84 | 121.56 | 2.78% | 357 |