PepsiCo, Inc. (ETR:PEP)
Germany · Delayed Price · Currency is EUR 126.86
+0.16 (0.13%)
Sep 1, 2025, 5:35 PM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 126.14 | 127.40 | 125.98 | 126.70 | 126.70 | 0.76% | 2,106 |
| Aug 28, 2025 | 127.46 | 127.46 | 125.66 | 125.74 | 125.74 | -0.62% | 1,347 |
| Aug 27, 2025 | 126.66 | 127.46 | 126.52 | 126.52 | 126.52 | 0.65% | 2,074 |
| Aug 26, 2025 | 128.60 | 128.60 | 125.10 | 125.70 | 125.70 | -0.80% | 2,338 |
| Aug 25, 2025 | 128.02 | 128.68 | 126.24 | 126.72 | 126.72 | -0.67% | 11,023 |
| Aug 22, 2025 | 128.48 | 129.88 | 127.38 | 127.58 | 127.58 | -1.05% | 1,419 |
| Aug 21, 2025 | 129.52 | 129.56 | 128.18 | 128.94 | 128.94 | -1.09% | 3,752 |
| Aug 20, 2025 | 130.70 | 132.50 | 130.30 | 130.36 | 130.36 | 0.51% | 5,134 |
| Aug 19, 2025 | 128.32 | 130.30 | 127.86 | 129.70 | 129.70 | 1.28% | 2,233 |
| Aug 18, 2025 | 129.00 | 129.34 | 127.82 | 128.06 | 128.06 | 0.02% | 3,875 |
| Aug 15, 2025 | 128.00 | 128.06 | 127.00 | 128.04 | 128.04 | 0.08% | 2,052 |
| Aug 14, 2025 | 128.02 | 128.24 | 127.16 | 127.94 | 127.94 | 0.96% | 4,439 |
| Aug 13, 2025 | 125.86 | 127.20 | 125.42 | 126.72 | 126.72 | 1.28% | 6,605 |
| Aug 12, 2025 | 124.94 | 125.56 | 124.38 | 125.12 | 125.12 | 0.82% | 3,536 |
| Aug 11, 2025 | 124.96 | 125.44 | 124.00 | 124.10 | 124.10 | 0.18% | 3,339 |
| Aug 8, 2025 | 123.34 | 124.26 | 123.30 | 123.88 | 123.88 | 1.47% | 2,568 |
| Aug 7, 2025 | 120.84 | 122.46 | 120.52 | 122.08 | 122.08 | 0.99% | 2,252 |
| Aug 6, 2025 | 120.58 | 121.14 | 119.92 | 120.88 | 120.88 | 0.07% | 4,432 |
| 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 |