PepsiCo, Inc. (ETR:PEP)
Germany · Delayed Price · Currency is EUR 122.48
+0.98 (0.81%)
Aug 20, 2026, 5:35 PM CET
ETR:PEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 121.84 | 122.08 | 121.00 | 122.08 | - | 0.48% | 3,922 |
| Aug 19, 2026 | 121.78 | 122.16 | 120.46 | 121.50 | 121.50 | 0.35% | 2,819 |
| Aug 18, 2026 | 119.68 | 121.48 | 119.60 | 121.08 | 121.08 | 1.49% | 6,233 |
| Aug 17, 2026 | 121.34 | 121.34 | 119.00 | 119.30 | 119.30 | -2.04% | 5,329 |
| Aug 14, 2026 | 121.78 | 122.06 | 121.22 | 121.78 | 121.78 | 0.45% | 2,740 |
| Aug 13, 2026 | 120.60 | 121.82 | 120.18 | 121.24 | 121.24 | 1.54% | 4,120 |
| Aug 12, 2026 | 119.92 | 119.92 | 118.50 | 119.40 | 119.40 | 0.54% | 4,199 |
| Aug 11, 2026 | 119.48 | 119.70 | 118.76 | 118.76 | 118.76 | -0.75% | 5,348 |
| Aug 10, 2026 | 120.38 | 120.48 | 119.12 | 119.66 | 119.66 | -0.08% | 5,632 |
| Aug 7, 2026 | 120.26 | 120.28 | 118.50 | 119.76 | 119.76 | 0.13% | 4,167 |
| Aug 6, 2026 | 121.00 | 121.76 | 118.92 | 119.60 | 119.60 | - | 5,700 |
| Aug 5, 2026 | 121.30 | 121.40 | 119.58 | 119.60 | 119.60 | -0.60% | 9,601 |
| Aug 4, 2026 | 121.42 | 121.52 | 119.32 | 120.32 | 120.32 | -0.73% | 6,008 |
| Aug 3, 2026 | 121.62 | 122.80 | 120.88 | 121.20 | 121.20 | -0.20% | 6,786 |
| Jul 31, 2026 | 121.90 | 122.20 | 120.50 | 121.44 | 121.44 | -0.44% | 6,482 |
| Jul 30, 2026 | 125.34 | 125.34 | 121.26 | 121.98 | 121.98 | -4.01% | 3,524 |
| Jul 29, 2026 | 126.00 | 127.40 | 125.16 | 127.08 | 127.08 | 1.19% | 6,709 |
| Jul 28, 2026 | 123.88 | 127.58 | 122.76 | 125.58 | 125.58 | 2.20% | 25,736 |
| Jul 27, 2026 | 120.00 | 123.06 | 119.56 | 122.88 | 122.88 | 2.73% | 3,802 |
| Jul 24, 2026 | 118.98 | 119.78 | 118.54 | 119.62 | 119.62 | 0.83% | 844 |
| Jul 23, 2026 | 119.20 | 119.26 | 117.70 | 118.64 | 118.64 | 0.07% | 8,443 |
| Jul 22, 2026 | 118.64 | 119.42 | 118.20 | 118.56 | 118.56 | 0.25% | 3,711 |
| Jul 21, 2026 | 118.56 | 118.62 | 117.84 | 118.26 | 118.26 | -0.40% | 6,610 |
| Jul 20, 2026 | 120.44 | 120.44 | 118.74 | 118.74 | 118.74 | -2.26% | 4,150 |
| Jul 17, 2026 | 122.66 | 123.80 | 121.34 | 121.48 | 121.48 | 0.55% | 11,068 |
| Jul 16, 2026 | 118.72 | 120.82 | 118.46 | 120.82 | 120.82 | 1.38% | 1,189 |
| Jul 15, 2026 | 119.38 | 119.60 | 118.00 | 119.18 | 119.18 | -0.07% | 7,271 |
| Jul 14, 2026 | 121.68 | 121.84 | 119.20 | 119.26 | 119.26 | -1.75% | 6,205 |
| Jul 13, 2026 | 121.16 | 122.78 | 120.52 | 121.38 | 121.38 | 1.52% | 3,512 |
| Jul 10, 2026 | 120.50 | 120.74 | 118.80 | 119.56 | 119.56 | -0.52% | 8,094 |
| Jul 9, 2026 | 125.34 | 126.96 | 117.90 | 120.18 | 120.18 | -5.15% | 13,631 |
| Jul 8, 2026 | 128.00 | 129.18 | 125.30 | 126.70 | 126.70 | -1.28% | 6,832 |
| Jul 7, 2026 | 126.08 | 130.22 | 126.06 | 128.34 | 128.34 | 3.35% | 3,927 |
| Jul 6, 2026 | 126.42 | 126.42 | 123.94 | 124.18 | 124.18 | -1.37% | 3,495 |
| Jul 3, 2026 | 126.42 | 127.14 | 125.82 | 125.90 | 125.90 | 0.40% | 722 |
| Jul 2, 2026 | 125.20 | 126.26 | 122.80 | 125.40 | 125.40 | 2.27% | 4,668 |
| Jul 1, 2026 | 119.68 | 123.04 | 118.86 | 122.62 | 122.62 | 2.68% | 10,922 |
| Jun 30, 2026 | 121.38 | 121.94 | 118.96 | 119.42 | 119.42 | -2.24% | 11,935 |
| Jun 29, 2026 | 124.00 | 124.60 | 122.12 | 122.16 | 122.16 | -1.75% | 6,614 |
| Jun 26, 2026 | 124.02 | 124.56 | 122.86 | 124.34 | 124.34 | 0.91% | 1,578 |
| Jun 25, 2026 | 125.02 | 125.68 | 123.22 | 123.22 | 123.22 | -2.47% | 5,106 |
| Jun 24, 2026 | 124.56 | 126.52 | 124.20 | 126.34 | 126.34 | 1.69% | 3,396 |
| Jun 23, 2026 | 125.20 | 125.84 | 124.24 | 124.24 | 124.24 | 0.23% | 3,979 |
| Jun 22, 2026 | 124.12 | 124.50 | 123.76 | 123.96 | 123.96 | -0.23% | 2,863 |
| Jun 19, 2026 | 124.10 | 124.86 | 124.10 | 124.24 | 124.24 | 0.47% | 367 |
| Jun 18, 2026 | 123.00 | 123.88 | 122.96 | 123.66 | 123.66 | -0.72% | 1,556 |
| Jun 17, 2026 | 125.76 | 125.76 | 124.00 | 124.56 | 124.56 | -1.17% | 3,928 |
| Jun 16, 2026 | 126.32 | 127.14 | 125.32 | 126.04 | 126.04 | 0.62% | 1,758 |
| Jun 15, 2026 | 124.10 | 125.26 | 122.90 | 125.26 | 125.26 | 1.33% | 7,683 |
| Jun 12, 2026 | 124.50 | 125.36 | 123.62 | 123.62 | 123.62 | -1.73% | 5,576 |