PepsiCo, Inc. (FRA:PEP)
Germany · Delayed Price · Currency is EUR 122.14
+2.34 (1.95%)
Last updated: Sep 9, 2025, 4:20 PM CET
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 120.58 | 122.14 | 120.06 | 122.14 | - | 1.95% | 1,496 |
| Sep 8, 2025 | 125.16 | 125.16 | 119.80 | 119.80 | - | -3.91% | 558 |
| Sep 5, 2025 | 125.00 | 125.44 | 124.52 | 124.68 | - | -1.22% | 160 |
| Sep 4, 2025 | 127.38 | 128.20 | 126.02 | 126.22 | - | -0.58% | 1,567 |
| Sep 3, 2025 | 129.22 | 129.80 | 126.58 | 126.96 | - | -2.59% | 1,344 |
| Sep 2, 2025 | 126.44 | 134.60 | 126.44 | 130.34 | - | 2.23% | 700 |
| Sep 1, 2025 | 127.36 | 127.52 | 126.84 | 127.50 | - | 0.55% | 387 |
| Aug 29, 2025 | 125.80 | 127.56 | 125.80 | 126.80 | - | 0.81% | 822 |
| Aug 28, 2025 | 127.10 | 127.42 | 125.70 | 125.78 | - | -0.79% | 179 |
| Aug 27, 2025 | 126.38 | 127.22 | 126.38 | 126.78 | - | 0.88% | 733 |
| Aug 26, 2025 | 127.10 | 127.94 | 125.00 | 125.68 | - | -1.46% | 1,266 |
| Aug 25, 2025 | 128.08 | 128.72 | 126.24 | 127.54 | - | -0.82% | 1,089 |
| Aug 22, 2025 | 128.92 | 129.30 | 128.60 | 128.60 | - | 0.31% | 355 |
| Aug 21, 2025 | 129.16 | 129.66 | 128.20 | 128.20 | - | -1.00% | 679 |
| Aug 20, 2025 | 131.00 | 131.42 | 128.52 | 129.50 | - | -0.63% | 912 |
| Aug 19, 2025 | 128.04 | 130.32 | 128.00 | 130.32 | - | 1.43% | 301 |
| Aug 18, 2025 | 128.58 | 129.00 | 127.94 | 128.48 | - | -0.02% | 1,426 |
| Aug 15, 2025 | 127.52 | 128.50 | 127.34 | 128.50 | - | 0.61% | 481 |
| Aug 14, 2025 | 127.30 | 128.04 | 127.30 | 127.72 | - | 0.16% | 407 |
| Aug 13, 2025 | 125.80 | 127.52 | 125.52 | 127.52 | - | 1.50% | 208 |
| Aug 12, 2025 | 124.74 | 125.64 | 124.48 | 125.64 | - | 0.48% | 376 |
| Aug 11, 2025 | 124.54 | 125.34 | 124.14 | 125.04 | - | 0.16% | 684 |
| Aug 8, 2025 | 123.32 | 124.84 | 123.32 | 124.84 | - | 1.96% | 1,457 |
| Aug 7, 2025 | 120.42 | 122.44 | 120.42 | 122.44 | - | 0.92% | 154 |
| Aug 6, 2025 | 120.26 | 121.40 | 120.04 | 121.32 | - | 0.61% | 547 |
| Aug 5, 2025 | 120.66 | 121.08 | 120.52 | 120.58 | - | -0.26% | 574 |
| Aug 4, 2025 | 120.24 | 121.00 | 120.12 | 120.90 | - | -0.21% | 1,063 |
| Aug 1, 2025 | 121.04 | 121.44 | 119.98 | 121.16 | - | -0.23% | 934 |
| Jul 31, 2025 | 124.02 | 124.20 | 121.44 | 121.44 | - | -3.34% | 885 |
| Jul 30, 2025 | 124.70 | 125.64 | 124.10 | 125.64 | - | 1.16% | 637 |
| Jul 29, 2025 | 122.46 | 124.52 | 122.46 | 124.20 | - | 1.65% | 361 |
| Jul 28, 2025 | 122.14 | 123.02 | 122.06 | 122.18 | - | 0.02% | 552 |
| Jul 25, 2025 | 123.08 | 123.66 | 121.98 | 122.16 | - | -0.24% | 246 |
| Jul 24, 2025 | 123.30 | 124.22 | 122.46 | 122.46 | - | -0.86% | 866 |
| Jul 23, 2025 | 124.88 | 125.14 | 123.52 | 123.52 | - | -0.31% | 1,239 |
| Jul 22, 2025 | 121.66 | 124.22 | 121.28 | 123.90 | - | 2.99% | 317 |
| Jul 21, 2025 | 123.14 | 123.20 | 120.10 | 120.30 | - | -2.83% | 1,510 |
| Jul 18, 2025 | 125.22 | 125.24 | 123.68 | 123.80 | - | -1.39% | 827 |
| Jul 17, 2025 | 116.70 | 125.86 | 116.70 | 125.54 | - | 8.02% | 4,219 |
| Jul 16, 2025 | 115.06 | 116.22 | 114.80 | 116.22 | - | 0.61% | 484 |
| Jul 15, 2025 | 115.96 | 116.54 | 115.52 | 115.52 | - | -0.69% | 1,535 |
| Jul 14, 2025 | 116.04 | 116.42 | 114.66 | 116.32 | - | 0.81% | 798 |
| Jul 11, 2025 | 116.48 | 116.56 | 114.84 | 115.38 | - | -0.88% | 592 |
| Jul 10, 2025 | 114.64 | 116.66 | 114.64 | 116.40 | - | 1.55% | 1,361 |
| Jul 9, 2025 | 115.44 | 116.04 | 114.14 | 114.62 | - | -0.57% | 701 |
| Jul 8, 2025 | 114.30 | 115.28 | 114.20 | 115.28 | - | 0.24% | 676 |
| Jul 7, 2025 | 115.70 | 116.04 | 114.00 | 115.00 | - | -0.90% | 356 |
| Jul 4, 2025 | 115.94 | 116.06 | 115.00 | 116.04 | - | 0.50% | 1,512 |
| Jul 3, 2025 | 115.96 | 116.58 | 115.00 | 115.46 | - | -0.29% | 1,557 |
| Jul 2, 2025 | 114.90 | 115.96 | 114.90 | 115.80 | - | 0.63% | 2,840 |