Skip to main content
logo
PepsiCo, Inc. (ETR:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
130.48
+4.04 (3.20%)
Feb 2, 2026, 3:45 PM CET

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 2026129.72129.82128.94129.28-2.25%4,979
Jan 30, 2026124.32126.44124.32126.44126.440.43%1,749
Jan 29, 2026123.50126.28123.50125.90125.900.75%6,721
Jan 28, 2026123.08125.22123.08124.96124.961.73%4,805
Jan 27, 2026122.96122.96121.94122.84122.840.94%1,223
Jan 26, 2026122.22122.30121.64121.70121.70-0.25%5,527
Jan 23, 2026123.36123.48122.00122.00122.00-1.98%4,948
Jan 22, 2026125.44125.56124.30124.46124.46-0.13%1,165
Jan 21, 2026125.16126.18124.20124.62124.620.03%9,150
Jan 20, 2026124.86125.00123.28124.58124.58-0.67%6,117
Jan 19, 2026124.02125.42124.02125.42125.42-0.49%3,732
Jan 16, 2026126.04127.00125.50126.04126.040.16%6,820
Jan 15, 2026125.30126.20125.00125.84125.840.72%2,002
Jan 14, 2026123.00125.20122.80124.94124.942.48%7,719
Jan 13, 2026121.24122.46120.80121.92121.921.18%1,858
Jan 12, 2026120.28120.72118.80120.50120.500.12%6,422
Jan 9, 2026119.90120.36119.50120.36120.361.47%2,788
Jan 8, 2026117.44119.18116.80118.62118.620.39%4,354
Jan 7, 2026119.44119.46117.66118.16118.16-0.59%4,492
Jan 6, 2026119.60119.78118.82118.86118.86-0.85%3,080
Jan 5, 2026121.62121.84119.20119.88119.88-1.56%3,525
Jan 2, 2026122.76123.00121.44121.78121.78-0.60%6,759
Dec 30, 2025122.76122.76122.32122.52122.52-0.21%828
Dec 29, 2025122.30122.86122.00122.78122.78-0.02%2,908
Dec 23, 2025125.16125.54122.38122.80122.80-2.37%2,050
Dec 22, 2025126.24126.82125.50125.78125.78-1.21%4,549
Dec 19, 2025127.62127.74127.04127.32127.32-0.42%790
Dec 18, 2025127.98128.18127.14127.86127.86-0.06%550
Dec 17, 2025128.70128.70127.62127.94127.94-0.34%1,371
Dec 16, 2025129.44129.44127.70128.38128.380.36%528
Dec 15, 2025128.48128.76127.88127.92127.92-0.11%1,968
Dec 12, 2025127.28128.06126.60128.06128.060.57%1,810
Dec 11, 2025128.50128.50127.34127.34127.34-0.56%413
Dec 10, 2025125.80128.06125.62128.06128.063.12%4,746
Dec 9, 2025125.60125.94123.90124.18124.18-0.99%1,742
Dec 8, 2025124.32125.88123.90125.42125.420.26%899
Dec 5, 2025124.72125.20124.24125.10125.10-0.71%2,593
Dec 4, 2025127.48128.04125.42126.00124.78-1.82%12,324
Dec 3, 2025126.96128.88126.96128.34127.101.04%3,747
Dec 2, 2025128.76129.06126.70127.02125.79-1.32%1,557
Dec 1, 2025128.78128.82127.46128.72127.470.78%2,849
Nov 28, 2025128.40128.40127.20127.72126.48-0.53%2,484
Nov 27, 2025127.70128.40127.70128.40127.160.69%793
Nov 26, 2025126.26127.56126.12127.52126.290.76%2,802
Nov 25, 2025126.00127.30125.94126.56125.33-0.13%1,982
Nov 24, 2025127.28127.82126.04126.72125.49-1.23%1,798
Nov 21, 2025126.72129.14126.52128.30127.061.10%1,389
Nov 20, 2025127.52127.56126.28126.90125.67-0.55%1,136
Nov 19, 2025127.42128.50127.42127.60126.36-0.02%811
Nov 18, 2025127.62128.28127.02127.62126.380.61%3,308