Skip to main content
logo
PepsiCo, Inc. (ETR:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
117.46
-1.36 (-1.14%)
Sep 9, 2026, 5:35 PM CET

ETR:PEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2026118.70119.42118.66118.90-0.07%1,600
Sep 8, 2026118.08119.50117.90118.82118.82-0.40%4,087
Sep 7, 2026119.72119.72118.10119.30119.300.17%4,507
Sep 4, 2026119.46120.32118.50119.10119.10-0.29%4,613
Sep 3, 2026121.96122.48119.50120.72119.45-1.11%6,148
Sep 2, 2026121.02122.08120.44122.08120.790.94%6,105
Sep 1, 2026121.40122.08120.48120.94119.660.18%2,418
Aug 31, 2026122.16122.16120.50120.72119.45-0.25%3,896
Aug 28, 2026120.84121.32120.26121.02119.740.13%993
Aug 27, 2026122.02122.02119.96120.86119.59-0.92%5,943
Aug 26, 2026122.50122.64121.40121.98120.69-0.20%7,465
Aug 25, 2026124.36124.40122.22122.22120.93-1.71%3,868
Aug 24, 2026123.76125.00123.16124.34123.031.90%4,232
Aug 21, 2026121.72122.48121.38122.02120.73-0.38%2,295
Aug 20, 2026121.84122.48121.00122.48121.190.81%7,040
Aug 19, 2026121.78122.16120.46121.50120.220.35%2,819
Aug 18, 2026119.68121.48119.60121.08119.801.49%6,233
Aug 17, 2026121.34121.34119.00119.30118.04-2.04%5,329
Aug 14, 2026121.78122.06121.22121.78120.500.45%2,740
Aug 13, 2026120.60121.82120.18121.24119.961.54%4,120
Aug 12, 2026119.92119.92118.50119.40118.140.54%4,199
Aug 11, 2026119.48119.70118.76118.76117.51-0.75%5,348
Aug 10, 2026120.38120.48119.12119.66118.40-0.08%5,632
Aug 7, 2026120.26120.28118.50119.76118.500.13%4,167
Aug 6, 2026121.00121.76118.92119.60118.34-5,700
Aug 5, 2026121.30121.40119.58119.60118.34-0.60%9,601
Aug 4, 2026121.42121.52119.32120.32119.05-0.73%6,008
Aug 3, 2026121.62122.80120.88121.20119.92-0.20%6,786
Jul 31, 2026121.90122.20120.50121.44120.16-0.44%6,482
Jul 30, 2026125.34125.34121.26121.98120.69-4.01%3,524
Jul 29, 2026126.00127.40125.16127.08125.741.19%6,709
Jul 28, 2026123.88127.58122.76125.58124.262.20%25,736
Jul 27, 2026120.00123.06119.56122.88121.582.73%3,802
Jul 24, 2026118.98119.78118.54119.62118.360.83%844
Jul 23, 2026119.20119.26117.70118.64117.390.07%8,443
Jul 22, 2026118.64119.42118.20118.56117.310.25%3,711
Jul 21, 2026118.56118.62117.84118.26117.01-0.40%6,610
Jul 20, 2026120.44120.44118.74118.74117.49-2.26%4,150
Jul 17, 2026122.66123.80121.34121.48120.200.55%11,068
Jul 16, 2026118.72120.82118.46120.82119.551.38%1,189
Jul 15, 2026119.38119.60118.00119.18117.92-0.07%7,271
Jul 14, 2026121.68121.84119.20119.26118.00-1.75%6,205
Jul 13, 2026121.16122.78120.52121.38120.101.52%3,512
Jul 10, 2026120.50120.74118.80119.56118.30-0.52%8,094
Jul 9, 2026125.34126.96117.90120.18118.91-5.15%13,631
Jul 8, 2026128.00129.18125.30126.70125.36-1.28%6,832
Jul 7, 2026126.08130.22126.06128.34126.993.35%3,927
Jul 6, 2026126.42126.42123.94124.18122.87-1.37%3,495
Jul 3, 2026126.42127.14125.82125.90124.570.40%722
Jul 2, 2026125.20126.26122.80125.40124.082.27%4,668