PepsiCo, Inc. (FRA:PEP)
Germany · Delayed Price · Currency is EUR 131.16
-1.54 (-1.16%)
At close: Oct 23, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 131.78 | 132.50 | 131.16 | 131.16 | 131.16 | -1.16% | 3,781 |
| Oct 22, 2025 | 131.60 | 133.40 | 131.60 | 132.70 | 132.70 | 0.15% | 971 |
| Oct 21, 2025 | 132.08 | 132.76 | 131.94 | 132.50 | 132.50 | 0.67% | 515 |
| Oct 20, 2025 | 131.64 | 132.00 | 131.08 | 131.62 | 131.62 | -0.23% | 688 |
| Oct 17, 2025 | 130.02 | 131.92 | 130.02 | 131.92 | 131.92 | -0.08% | 1,883 |
| Oct 16, 2025 | 129.32 | 132.02 | 129.32 | 132.02 | 132.02 | 2.36% | 172 |
| Oct 15, 2025 | 130.46 | 130.48 | 128.60 | 128.98 | 128.98 | -1.24% | 844 |
| Oct 14, 2025 | 128.24 | 130.60 | 128.24 | 130.60 | 130.60 | 1.81% | 346 |
| Oct 13, 2025 | 128.74 | 129.04 | 127.40 | 128.28 | 128.28 | -0.48% | 1,103 |
| Oct 10, 2025 | 125.24 | 129.50 | 125.18 | 128.90 | 128.90 | 3.53% | 1,869 |
| Oct 9, 2025 | 119.64 | 124.50 | 119.64 | 124.50 | 124.50 | 4.20% | 1,267 |
| Oct 8, 2025 | 120.98 | 121.44 | 119.48 | 119.48 | 119.48 | -1.16% | 900 |
| Oct 7, 2025 | 119.80 | 121.32 | 119.70 | 120.88 | 120.88 | 0.90% | 1,502 |
| Oct 6, 2025 | 121.26 | 121.90 | 119.00 | 119.80 | 119.80 | -1.66% | 2,281 |
| Oct 3, 2025 | 121.30 | 121.82 | 121.14 | 121.82 | 121.82 | 0.68% | 284 |
| Oct 2, 2025 | 121.70 | 121.92 | 121.00 | 121.00 | 121.00 | -0.84% | 498 |
| Oct 1, 2025 | 119.36 | 122.02 | 119.34 | 122.02 | 122.02 | 1.75% | 487 |
| Sep 30, 2025 | 119.32 | 120.20 | 119.20 | 119.92 | 119.92 | 0.20% | 608 |
| Sep 29, 2025 | 120.22 | 120.30 | 118.88 | 119.68 | 119.68 | -0.12% | 1,852 |
| Sep 26, 2025 | 119.70 | 120.44 | 119.70 | 119.82 | 119.82 | -0.53% | 478 |
| Sep 25, 2025 | 120.82 | 121.44 | 120.36 | 120.46 | 120.46 | -0.43% | 889 |
| Sep 24, 2025 | 120.10 | 120.98 | 120.08 | 120.98 | 120.98 | 0.73% | 389 |
| Sep 23, 2025 | 119.38 | 120.10 | 118.66 | 120.10 | 120.10 | 0.38% | 283 |
| Sep 22, 2025 | 120.92 | 120.92 | 119.14 | 119.64 | 119.64 | -0.42% | 417 |
| Sep 19, 2025 | 119.50 | 120.14 | 119.44 | 120.14 | 120.14 | 0.30% | 787 |
| Sep 18, 2025 | 119.84 | 120.02 | 119.42 | 119.78 | 119.78 | 0.76% | 240 |
| Sep 17, 2025 | 118.00 | 119.62 | 118.00 | 118.88 | 118.88 | 0.22% | 704 |
| Sep 16, 2025 | 119.22 | 119.42 | 118.62 | 118.62 | 118.62 | -0.98% | 1,183 |
| Sep 15, 2025 | 122.54 | 122.94 | 119.80 | 119.80 | 119.80 | -1.93% | 1,438 |
| Sep 12, 2025 | 122.76 | 122.86 | 122.16 | 122.16 | 122.16 | -0.91% | 150 |
| Sep 11, 2025 | 121.84 | 123.36 | 121.84 | 123.28 | 123.28 | 1.18% | 239 |
| Sep 10, 2025 | 121.86 | 122.42 | 120.90 | 121.84 | 121.84 | -0.25% | 293 |
| Sep 9, 2025 | 120.58 | 122.14 | 120.06 | 122.14 | 122.14 | 1.95% | 579 |
| Sep 8, 2025 | 125.16 | 125.16 | 119.80 | 119.80 | 119.80 | -3.91% | 558 |
| Sep 5, 2025 | 125.00 | 125.44 | 124.52 | 124.68 | 124.68 | -1.22% | 160 |
| Sep 4, 2025 | 127.38 | 128.20 | 126.02 | 126.22 | 125.00 | -0.58% | 1,567 |
| Sep 3, 2025 | 129.22 | 129.80 | 126.58 | 126.96 | 125.73 | -2.59% | 1,344 |
| Sep 2, 2025 | 126.44 | 134.60 | 126.44 | 130.34 | 129.08 | 2.23% | 700 |
| Sep 1, 2025 | 127.36 | 127.52 | 126.84 | 127.50 | 126.27 | 0.55% | 387 |
| Aug 29, 2025 | 125.80 | 127.56 | 125.80 | 126.80 | 125.57 | 0.81% | 822 |
| Aug 28, 2025 | 127.10 | 127.42 | 125.70 | 125.78 | 124.56 | -0.79% | 179 |
| Aug 27, 2025 | 126.38 | 127.22 | 126.38 | 126.78 | 125.55 | 0.88% | 733 |
| Aug 26, 2025 | 127.10 | 127.94 | 125.00 | 125.68 | 124.46 | -1.46% | 1,266 |
| Aug 25, 2025 | 128.08 | 128.72 | 126.24 | 127.54 | 126.31 | -0.82% | 1,089 |
| Aug 22, 2025 | 128.92 | 129.30 | 128.60 | 128.60 | 127.36 | 0.31% | 355 |
| Aug 21, 2025 | 129.16 | 129.66 | 128.20 | 128.20 | 126.96 | -1.00% | 679 |
| Aug 20, 2025 | 131.00 | 131.42 | 128.52 | 129.50 | 128.25 | -0.63% | 912 |
| Aug 19, 2025 | 128.04 | 130.32 | 128.00 | 130.32 | 129.06 | 1.43% | 301 |
| Aug 18, 2025 | 128.58 | 129.00 | 127.94 | 128.48 | 127.24 | -0.02% | 1,426 |
| Aug 15, 2025 | 127.52 | 128.50 | 127.34 | 128.50 | 127.26 | 0.61% | 481 |