PepsiCo, Inc. (ETR:PEP)
Germany · Delayed Price · Currency is EUR 120.88
+0.08 (0.07%)
Aug 6, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 120.58 | 121.14 | 119.92 | 120.88 | 120.88 | 0.07% | 4,367 |
| Aug 5, 2025 | 120.80 | 121.44 | 120.46 | 120.80 | 120.80 | 0.07% | 1,635 |
| Aug 4, 2025 | 120.46 | 120.80 | 120.00 | 120.72 | 120.72 | -0.07% | 3,501 |
| Aug 1, 2025 | 120.86 | 121.44 | 119.72 | 120.80 | 120.80 | -0.89% | 5,108 |
| Jul 31, 2025 | 123.82 | 124.12 | 121.66 | 121.88 | 121.88 | -2.87% | 10,264 |
| Jul 30, 2025 | 124.28 | 125.60 | 124.16 | 125.48 | 125.48 | 0.90% | 5,292 |
| Jul 29, 2025 | 122.56 | 124.36 | 122.36 | 124.36 | 124.36 | 1.35% | 2,738 |
| Jul 28, 2025 | 122.92 | 123.00 | 121.90 | 122.70 | 122.70 | 0.66% | 4,124 |
| Jul 25, 2025 | 123.32 | 123.64 | 121.70 | 121.90 | 121.90 | -1.38% | 952 |
| Jul 24, 2025 | 123.80 | 124.28 | 123.44 | 123.60 | 123.60 | -0.42% | 2,807 |
| Jul 23, 2025 | 124.68 | 125.32 | 123.46 | 124.12 | 124.12 | 0.44% | 6,126 |
| Jul 22, 2025 | 121.48 | 124.96 | 120.80 | 123.58 | 123.58 | 2.73% | 3,535 |
| Jul 21, 2025 | 123.24 | 123.30 | 120.18 | 120.30 | 120.30 | -2.86% | 2,640 |
| Jul 18, 2025 | 125.26 | 125.64 | 123.82 | 123.84 | 123.84 | -0.90% | 12,159 |
| Jul 17, 2025 | 116.90 | 124.96 | 116.68 | 124.96 | 124.96 | 8.68% | 47,450 |
| Jul 16, 2025 | 115.04 | 116.60 | 114.60 | 114.98 | 114.98 | -0.43% | 4,401 |
| Jul 15, 2025 | 116.42 | 116.42 | 115.38 | 115.48 | 115.48 | -0.07% | 3,262 |
| Jul 14, 2025 | 115.92 | 115.92 | 114.66 | 115.56 | 115.56 | 0.86% | 3,820 |
| Jul 11, 2025 | 117.02 | 117.02 | 114.58 | 114.58 | 114.58 | -1.80% | 4,082 |
| Jul 10, 2025 | 114.78 | 117.04 | 114.44 | 116.68 | 116.68 | 2.26% | 7,124 |
| Jul 9, 2025 | 115.36 | 116.00 | 113.68 | 114.10 | 114.10 | -1.14% | 4,087 |
| Jul 8, 2025 | 114.52 | 115.94 | 114.02 | 115.42 | 115.42 | 0.56% | 3,649 |
| Jul 7, 2025 | 115.48 | 116.06 | 114.00 | 114.78 | 114.78 | -0.95% | 8,225 |
| Jul 4, 2025 | 115.00 | 116.08 | 114.94 | 115.88 | 115.88 | 0.63% | 4,372 |
| Jul 3, 2025 | 115.94 | 116.58 | 114.94 | 115.16 | 115.16 | -0.60% | 4,312 |
| Jul 2, 2025 | 115.40 | 116.10 | 114.94 | 115.86 | 115.86 | 0.57% | 7,292 |
| Jul 1, 2025 | 112.80 | 115.64 | 111.86 | 115.20 | 115.20 | 2.45% | 5,393 |
| Jun 30, 2025 | 112.10 | 112.50 | 111.48 | 112.44 | 112.44 | 0.93% | 4,526 |
| Jun 27, 2025 | 109.62 | 111.50 | 109.56 | 111.40 | 111.40 | 1.70% | 4,541 |
| Jun 26, 2025 | 110.00 | 110.36 | 109.00 | 109.54 | 109.54 | -1.07% | 5,589 |
| Jun 25, 2025 | 113.06 | 113.30 | 110.66 | 110.72 | 110.72 | -0.95% | 2,537 |
| Jun 24, 2025 | 111.74 | 112.36 | 111.42 | 111.78 | 111.78 | 0.50% | 3,530 |
| Jun 23, 2025 | 112.24 | 112.86 | 111.22 | 111.22 | 111.22 | -1.28% | 1,426 |
| Jun 20, 2025 | 112.34 | 113.30 | 111.98 | 112.66 | 112.66 | 0.23% | 3,027 |
| Jun 19, 2025 | 113.16 | 113.98 | 112.40 | 112.40 | 112.40 | 0.23% | 1,404 |
| Jun 18, 2025 | 112.54 | 112.90 | 112.00 | 112.14 | 112.14 | -1.39% | 3,650 |
| Jun 17, 2025 | 113.68 | 114.18 | 113.24 | 113.72 | 113.72 | 0.41% | 1,083 |
| Jun 16, 2025 | 113.42 | 113.78 | 112.90 | 113.26 | 113.26 | -0.60% | 6,004 |
| Jun 13, 2025 | 114.22 | 115.42 | 113.84 | 113.94 | 113.94 | 0.62% | 11,847 |
| Jun 12, 2025 | 113.02 | 113.42 | 111.80 | 113.24 | 113.24 | -0.18% | 4,623 |
| Jun 11, 2025 | 115.68 | 115.70 | 113.24 | 113.44 | 113.44 | -1.34% | 8,540 |
| Jun 10, 2025 | 114.04 | 114.98 | 113.42 | 114.98 | 114.98 | 0.90% | 2,521 |
| Jun 9, 2025 | 114.04 | 114.28 | 113.46 | 113.96 | 113.96 | -0.11% | 2,730 |
| Jun 6, 2025 | 114.44 | 114.72 | 113.84 | 114.08 | 114.08 | -0.14% | 7,427 |
| Jun 5, 2025 | 115.54 | 116.92 | 113.56 | 114.24 | 112.99 | -1.45% | 7,513 |
| Jun 4, 2025 | 116.02 | 116.72 | 115.14 | 115.92 | 114.65 | 0.26% | 4,984 |
| Jun 3, 2025 | 114.52 | 115.62 | 114.24 | 115.62 | 114.36 | 1.62% | 2,738 |
| Jun 2, 2025 | 115.70 | 116.44 | 112.98 | 113.78 | 112.54 | -1.93% | 10,474 |
| May 30, 2025 | 116.46 | 117.22 | 116.00 | 116.02 | 114.75 | 0.73% | 4,618 |
| May 29, 2025 | 116.14 | 116.54 | 114.98 | 115.18 | 113.92 | -1.05% | 6,529 |