PepsiCo, Inc. (FRA:PEP)
Germany · Delayed Price · Currency is EUR 120.50
+0.88 (0.74%)
At close: Jan 9, 2026
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 119.48 | 120.50 | 119.42 | 120.50 | 120.50 | 0.74% | 330 |
| Jan 8, 2026 | 117.30 | 119.62 | 117.30 | 119.62 | 119.62 | 1.82% | 1,394 |
| Jan 7, 2026 | 118.80 | 119.54 | 117.48 | 117.48 | 117.48 | -1.51% | 1,563 |
| Jan 6, 2026 | 119.30 | 119.84 | 118.74 | 119.28 | 119.28 | -0.40% | 1,443 |
| Jan 5, 2026 | 121.44 | 121.90 | 119.14 | 119.76 | 119.76 | -1.87% | 946 |
| Jan 2, 2026 | 122.58 | 122.90 | 121.60 | 122.04 | 122.04 | -0.36% | 449 |
| Dec 30, 2025 | 122.64 | 122.72 | 122.36 | 122.48 | 122.48 | -0.03% | 244 |
| Dec 29, 2025 | 122.36 | 123.00 | 121.98 | 122.52 | 122.52 | 0.34% | 807 |
| Dec 23, 2025 | 125.06 | 125.06 | 122.10 | 122.10 | 122.10 | -2.32% | 860 |
| Dec 22, 2025 | 126.72 | 126.76 | 125.00 | 125.00 | 125.00 | -1.62% | 834 |
| Dec 19, 2025 | 127.22 | 127.66 | 126.88 | 127.06 | 127.06 | -0.64% | 552 |
| Dec 18, 2025 | 127.52 | 128.06 | 127.52 | 127.88 | 127.88 | -0.28% | 758 |
| Dec 17, 2025 | 128.20 | 128.24 | 128.20 | 128.24 | 128.24 | - | 34 |
| Dec 16, 2025 | 129.04 | 129.04 | 128.16 | 128.24 | 128.24 | 0.11% | 465 |
| Dec 15, 2025 | 128.56 | 128.56 | 127.72 | 128.10 | 128.10 | 0.76% | 93 |
| Dec 12, 2025 | 127.06 | 127.74 | 127.06 | 127.14 | 127.14 | -0.25% | 1,046 |
| Dec 11, 2025 | 127.82 | 127.94 | 127.38 | 127.46 | 127.46 | -0.33% | 1,450 |
| Dec 10, 2025 | 125.76 | 128.06 | 125.76 | 127.88 | 127.88 | 3.00% | 1,868 |
| Dec 9, 2025 | 125.46 | 126.50 | 124.04 | 124.16 | 124.16 | -0.99% | 605 |
| Dec 8, 2025 | 124.52 | 125.40 | 123.98 | 125.40 | 125.40 | 0.69% | 400 |
| Dec 5, 2025 | 124.64 | 125.10 | 124.14 | 124.54 | 124.54 | -1.24% | 532 |
| Dec 4, 2025 | 126.70 | 127.50 | 125.70 | 126.10 | 124.88 | -1.67% | 494 |
| Dec 3, 2025 | 127.76 | 128.34 | 127.46 | 128.24 | 127.00 | 0.74% | 707 |
| Dec 2, 2025 | 128.52 | 128.94 | 126.48 | 127.30 | 126.07 | -1.32% | 468 |
| Dec 1, 2025 | 128.62 | 129.00 | 127.70 | 129.00 | 127.75 | 0.81% | 254 |
| Nov 28, 2025 | 127.50 | 128.26 | 127.50 | 127.96 | 126.72 | -0.20% | 396 |
| Nov 27, 2025 | 127.34 | 128.26 | 127.34 | 128.22 | 126.98 | 0.82% | 221 |
| Nov 26, 2025 | 126.00 | 127.18 | 126.00 | 127.18 | 125.95 | 0.94% | 416 |
| Nov 25, 2025 | 126.00 | 126.72 | 126.00 | 126.00 | 124.78 | -0.41% | 395 |
| Nov 24, 2025 | 126.90 | 127.28 | 126.52 | 126.52 | 125.30 | -1.74% | 609 |
| Nov 21, 2025 | 126.40 | 128.92 | 126.40 | 128.76 | 127.51 | 1.79% | 346 |
| Nov 20, 2025 | 127.74 | 127.74 | 126.50 | 126.50 | 125.28 | -1.05% | 206 |
| Nov 19, 2025 | 128.40 | 128.54 | 127.84 | 127.84 | 126.60 | -0.44% | 867 |
| Nov 18, 2025 | 127.34 | 128.52 | 127.34 | 128.40 | 127.16 | 0.63% | 729 |
| Nov 17, 2025 | 125.40 | 127.60 | 125.38 | 127.60 | 126.37 | 2.69% | 1,445 |
| Nov 14, 2025 | 124.34 | 125.44 | 124.00 | 124.26 | 123.06 | -0.26% | 208 |
| Nov 13, 2025 | 124.82 | 124.82 | 124.26 | 124.58 | 123.37 | -0.18% | 1,976 |
| Nov 12, 2025 | 125.06 | 125.52 | 124.72 | 124.80 | 123.59 | -0.57% | 247 |
| Nov 11, 2025 | 123.82 | 125.62 | 123.18 | 125.52 | 124.31 | 2.02% | 376 |
| Nov 10, 2025 | 123.18 | 123.42 | 122.58 | 123.04 | 121.85 | -0.32% | 598 |
| Nov 7, 2025 | 122.80 | 123.84 | 122.70 | 123.44 | 122.25 | -0.05% | 874 |
| Nov 6, 2025 | 123.88 | 123.88 | 123.50 | 123.50 | 122.31 | -0.42% | 48 |
| Nov 5, 2025 | 124.42 | 124.84 | 124.02 | 124.02 | 122.82 | 0.02% | 1,074 |
| Nov 4, 2025 | 124.58 | 125.58 | 124.00 | 124.00 | 122.80 | -0.53% | 1,112 |
| Nov 3, 2025 | 126.74 | 127.26 | 124.60 | 124.66 | 123.45 | -1.61% | 1,398 |
| Oct 31, 2025 | 126.62 | 127.08 | 126.60 | 126.70 | 125.47 | -1.00% | 357 |
| Oct 30, 2025 | 125.56 | 127.98 | 125.56 | 127.98 | 126.74 | 1.60% | 905 |
| Oct 29, 2025 | 128.66 | 128.66 | 125.58 | 125.96 | 124.74 | -3.11% | 773 |
| Oct 28, 2025 | 130.68 | 131.44 | 130.00 | 130.00 | 128.74 | -0.47% | 592 |
| Oct 27, 2025 | 129.82 | 130.90 | 129.16 | 130.62 | 129.36 | -0.05% | 1,233 |