PepsiCo, Inc. (ETR:PEP)
Germany · Delayed Price · Currency is EUR 123.72
-1.00 (-0.80%)
Nov 5, 2025, 5:35 PM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 124.32 | 125.38 | 123.66 | 123.72 | 123.72 | -0.80% | 3,244 |
| Nov 4, 2025 | 124.92 | 125.96 | 124.72 | 124.72 | 124.72 | -0.35% | 2,616 |
| Nov 3, 2025 | 126.60 | 127.60 | 124.72 | 125.16 | 125.16 | -1.59% | 3,792 |
| Oct 31, 2025 | 126.74 | 127.18 | 126.36 | 127.18 | 127.18 | -0.28% | 1,445 |
| Oct 30, 2025 | 125.90 | 127.78 | 125.50 | 127.54 | 127.54 | 1.32% | 3,234 |
| Oct 29, 2025 | 129.02 | 129.02 | 125.30 | 125.88 | 125.88 | -3.58% | 2,840 |
| Oct 28, 2025 | 131.00 | 131.34 | 130.32 | 130.56 | 130.56 | -0.05% | 1,251 |
| Oct 27, 2025 | 130.30 | 131.08 | 129.16 | 130.62 | 130.62 | -0.17% | 1,511 |
| Oct 24, 2025 | 130.62 | 130.94 | 130.16 | 130.84 | 130.84 | 0.09% | 690 |
| Oct 23, 2025 | 132.18 | 132.56 | 130.72 | 130.72 | 130.72 | -1.96% | 2,116 |
| Oct 22, 2025 | 131.70 | 133.50 | 131.36 | 133.34 | 133.34 | 0.91% | 1,318 |
| Oct 21, 2025 | 131.98 | 133.44 | 131.86 | 132.14 | 132.14 | 0.75% | 2,546 |
| Oct 20, 2025 | 131.82 | 132.52 | 131.00 | 131.16 | 131.16 | -0.05% | 2,666 |
| Oct 17, 2025 | 130.72 | 131.52 | 130.36 | 131.22 | 131.22 | -0.53% | 2,042 |
| Oct 16, 2025 | 129.46 | 132.12 | 129.30 | 131.92 | 131.92 | 2.45% | 3,592 |
| Oct 15, 2025 | 130.46 | 131.10 | 128.60 | 128.76 | 128.76 | -0.20% | 4,172 |
| Oct 14, 2025 | 128.66 | 130.00 | 128.48 | 129.02 | 129.02 | 0.69% | 4,262 |
| Oct 13, 2025 | 128.92 | 129.46 | 127.18 | 128.14 | 128.14 | -0.40% | 7,769 |
| Oct 10, 2025 | 125.50 | 129.68 | 124.88 | 128.66 | 128.66 | 4.11% | 6,399 |
| Oct 9, 2025 | 120.24 | 123.58 | 118.00 | 123.58 | 123.58 | 2.64% | 29,909 |
| Oct 8, 2025 | 121.12 | 121.52 | 119.96 | 120.40 | 120.40 | -0.51% | 1,957 |
| Oct 7, 2025 | 119.72 | 121.14 | 119.50 | 121.02 | 121.02 | 0.80% | 9,248 |
| Oct 6, 2025 | 121.36 | 121.86 | 118.80 | 120.06 | 120.06 | -1.30% | 3,361 |
| Oct 3, 2025 | 122.12 | 122.12 | 121.08 | 121.64 | 121.64 | 0.20% | 1,114 |
| Oct 2, 2025 | 121.90 | 122.08 | 121.00 | 121.40 | 121.40 | 0.51% | 2,848 |
| Oct 1, 2025 | 119.30 | 120.84 | 119.28 | 120.78 | 120.78 | 1.09% | 5,104 |
| Sep 30, 2025 | 119.58 | 120.06 | 119.14 | 119.48 | 119.48 | -0.03% | 4,436 |
| Sep 29, 2025 | 120.12 | 120.30 | 119.14 | 119.52 | 119.52 | -0.20% | 6,528 |
| Sep 26, 2025 | 120.02 | 120.52 | 119.76 | 119.76 | 119.76 | -0.76% | 836 |
| Sep 25, 2025 | 121.00 | 122.58 | 120.26 | 120.68 | 120.68 | 0.37% | 4,279 |
| Sep 24, 2025 | 120.24 | 120.82 | 120.00 | 120.24 | 120.24 | 0.91% | 3,750 |
| Sep 23, 2025 | 119.80 | 119.92 | 118.68 | 119.16 | 119.16 | -0.63% | 6,347 |
| Sep 22, 2025 | 120.76 | 121.02 | 119.00 | 119.92 | 119.92 | 0.13% | 2,914 |
| Sep 19, 2025 | 119.90 | 120.56 | 119.50 | 119.76 | 119.76 | -0.13% | 5,128 |
| Sep 18, 2025 | 119.76 | 120.24 | 119.14 | 119.92 | 119.92 | 0.22% | 3,387 |
| Sep 17, 2025 | 118.20 | 119.88 | 118.20 | 119.66 | 119.66 | 0.50% | 1,886 |
| Sep 16, 2025 | 119.56 | 119.60 | 118.62 | 119.06 | 119.06 | -1.03% | 189,536 |
| Sep 15, 2025 | 122.62 | 122.78 | 119.94 | 120.30 | 120.30 | -1.52% | 2,247 |
| Sep 12, 2025 | 122.86 | 123.16 | 122.06 | 122.16 | 122.16 | -0.73% | 986 |
| Sep 11, 2025 | 122.30 | 123.34 | 121.84 | 123.06 | 123.06 | 1.40% | 1,538 |
| Sep 10, 2025 | 122.02 | 122.30 | 120.72 | 121.36 | 121.36 | -0.38% | 2,679 |
| Sep 9, 2025 | 120.42 | 122.20 | 120.04 | 121.82 | 121.82 | 0.30% | 3,705 |
| Sep 8, 2025 | 125.04 | 125.12 | 121.46 | 121.46 | 121.46 | -3.22% | 2,991 |
| Sep 5, 2025 | 125.02 | 125.90 | 123.80 | 125.50 | 125.50 | -0.90% | 2,946 |
| Sep 4, 2025 | 127.62 | 128.92 | 126.00 | 126.64 | 125.43 | -0.25% | 5,593 |
| Sep 3, 2025 | 129.26 | 130.00 | 126.88 | 126.96 | 125.74 | -2.53% | 5,866 |
| Sep 2, 2025 | 127.06 | 135.26 | 127.06 | 130.26 | 129.01 | 2.68% | 25,677 |
| Sep 1, 2025 | 127.76 | 127.76 | 126.70 | 126.86 | 125.64 | 0.13% | 4,126 |
| Aug 29, 2025 | 126.14 | 127.40 | 125.98 | 126.70 | 125.49 | 0.76% | 2,106 |
| Aug 28, 2025 | 127.46 | 127.46 | 125.66 | 125.74 | 124.53 | -0.62% | 1,347 |