Skip to main content
logo
PepsiCo, Inc. (ETR:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
120.00
+0.24 (0.20%)
Sep 22, 2025, 4:40 PM CET

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2025120.76121.02119.00119.92119.920.13%2,914
Sep 19, 2025119.90120.56119.50119.76119.76-0.13%5,128
Sep 18, 2025119.76120.24119.14119.92119.920.22%3,387
Sep 17, 2025118.20119.88118.20119.66119.660.50%1,886
Sep 16, 2025119.56119.60118.62119.06119.06-1.03%189,536
Sep 15, 2025122.62122.78119.94120.30120.30-1.52%2,247
Sep 12, 2025122.86123.16122.06122.16122.16-0.73%986
Sep 11, 2025122.30123.34121.84123.06123.061.40%1,538
Sep 10, 2025122.02122.30120.72121.36121.36-0.38%2,679
Sep 9, 2025120.42122.20120.04121.82121.820.30%3,705
Sep 8, 2025125.04125.12121.46121.46121.46-3.22%2,991
Sep 5, 2025125.02125.90123.80125.50125.50-0.90%2,946
Sep 4, 2025127.62128.92126.00126.64125.43-0.25%5,593
Sep 3, 2025129.26130.00126.88126.96125.74-2.53%5,866
Sep 2, 2025127.06135.26127.06130.26129.012.68%25,677
Sep 1, 2025127.76127.76126.70126.86125.640.13%4,126
Aug 29, 2025126.14127.40125.98126.70125.490.76%2,106
Aug 28, 2025127.46127.46125.66125.74124.53-0.62%1,347
Aug 27, 2025126.66127.46126.52126.52125.310.65%2,074
Aug 26, 2025128.60128.60125.10125.70124.49-0.80%2,338
Aug 25, 2025128.02128.68126.24126.72125.50-0.67%11,023
Aug 22, 2025128.48129.88127.38127.58126.36-1.05%1,419
Aug 21, 2025129.52129.56128.18128.94127.70-1.09%3,752
Aug 20, 2025130.70132.50130.30130.36129.110.51%5,134
Aug 19, 2025128.32130.30127.86129.70128.461.28%2,233
Aug 18, 2025129.00129.34127.82128.06126.830.02%3,875
Aug 15, 2025128.00128.06127.00128.04126.810.08%2,052
Aug 14, 2025128.02128.24127.16127.94126.710.96%4,439
Aug 13, 2025125.86127.20125.42126.72125.501.28%6,605
Aug 12, 2025124.94125.56124.38125.12123.920.82%3,536
Aug 11, 2025124.96125.44124.00124.10122.910.18%3,339
Aug 8, 2025123.34124.26123.30123.88122.691.47%2,568
Aug 7, 2025120.84122.46120.52122.08120.900.99%2,252
Aug 6, 2025120.58121.14119.92120.88119.710.07%4,432
Aug 5, 2025120.80121.44120.46120.80119.640.07%1,635
Aug 4, 2025120.46120.80120.00120.72119.56-0.07%3,501
Aug 1, 2025120.86121.44119.72120.80119.64-0.89%5,108
Jul 31, 2025123.82124.12121.66121.88120.70-2.87%10,264
Jul 30, 2025124.28125.60124.16125.48124.270.90%5,292
Jul 29, 2025122.56124.36122.36124.36123.161.35%2,738
Jul 28, 2025122.92123.00121.90122.70121.520.66%4,124
Jul 25, 2025123.32123.64121.70121.90120.72-1.38%952
Jul 24, 2025123.80124.28123.44123.60122.41-0.42%2,807
Jul 23, 2025124.68125.32123.46124.12122.920.44%6,126
Jul 22, 2025121.48124.96120.80123.58122.392.73%3,535
Jul 21, 2025123.24123.30120.18120.30119.14-2.86%2,640
Jul 18, 2025125.26125.64123.82123.84122.65-0.90%12,159
Jul 17, 2025116.90124.96116.68124.96123.758.68%47,450
Jul 16, 2025115.04116.60114.60114.98113.87-0.43%4,401
Jul 15, 2025116.42116.42115.38115.48114.37-0.07%3,262