Skip to main content
logo
PepsiCo, Inc. (FRA:PEP)
Germany flag Germany · Delayed Price · Currency is EUR
119.78
+0.10 (0.08%)
Last updated: Sep 30, 2025, 3:47 PM CET

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025120.22120.30118.88119.68119.68-0.12%1,852
Sep 26, 2025119.70120.44119.70119.82119.82-0.53%478
Sep 25, 2025120.82121.44120.36120.46120.46-0.43%889
Sep 24, 2025120.10120.98120.08120.98120.980.73%389
Sep 23, 2025119.38120.10118.66120.10120.100.38%283
Sep 22, 2025120.92120.92119.14119.64119.64-0.42%417
Sep 19, 2025119.50120.14119.44120.14120.140.30%787
Sep 18, 2025119.84120.02119.42119.78119.780.76%240
Sep 17, 2025118.00119.62118.00118.88118.880.22%704
Sep 16, 2025119.22119.42118.62118.62118.62-0.98%1,183
Sep 15, 2025122.54122.94119.80119.80119.80-1.93%1,438
Sep 12, 2025122.76122.86122.16122.16122.16-0.91%150
Sep 11, 2025121.84123.36121.84123.28123.281.18%239
Sep 10, 2025121.86122.42120.90121.84121.84-0.25%293
Sep 9, 2025120.58122.14120.06122.14122.141.95%579
Sep 8, 2025125.16125.16119.80119.80119.80-3.91%558
Sep 5, 2025125.00125.44124.52124.68124.68-1.22%160
Sep 4, 2025127.38128.20126.02126.22125.01-0.58%1,567
Sep 3, 2025129.22129.80126.58126.96125.74-2.59%1,344
Sep 2, 2025126.44134.60126.44130.34129.092.23%700
Sep 1, 2025127.36127.52126.84127.50126.270.55%387
Aug 29, 2025125.80127.56125.80126.80125.580.81%822
Aug 28, 2025127.10127.42125.70125.78124.57-0.79%179
Aug 27, 2025126.38127.22126.38126.78125.560.88%733
Aug 26, 2025127.10127.94125.00125.68124.47-1.46%1,266
Aug 25, 2025128.08128.72126.24127.54126.31-0.82%1,089
Aug 22, 2025128.92129.30128.60128.60127.360.31%355
Aug 21, 2025129.16129.66128.20128.20126.97-1.00%679
Aug 20, 2025131.00131.42128.52129.50128.25-0.63%912
Aug 19, 2025128.04130.32128.00130.32129.071.43%301
Aug 18, 2025128.58129.00127.94128.48127.24-0.02%1,426
Aug 15, 2025127.52128.50127.34128.50127.260.61%481
Aug 14, 2025127.30128.04127.30127.72126.490.16%407
Aug 13, 2025125.80127.52125.52127.52126.291.50%208
Aug 12, 2025124.74125.64124.48125.64124.430.48%376
Aug 11, 2025124.54125.34124.14125.04123.840.16%684
Aug 8, 2025123.32124.84123.32124.84123.641.96%1,457
Aug 7, 2025120.42122.44120.42122.44121.260.92%154
Aug 6, 2025120.26121.40120.04121.32120.150.61%547
Aug 5, 2025120.66121.08120.52120.58119.42-0.26%574
Aug 4, 2025120.24121.00120.12120.90119.74-0.21%1,063
Aug 1, 2025121.04121.44119.98121.16119.99-0.23%934
Jul 31, 2025124.02124.20121.44121.44120.27-3.34%885
Jul 30, 2025124.70125.64124.10125.64124.431.16%637
Jul 29, 2025122.46124.52122.46124.20123.001.65%361
Jul 28, 2025122.14123.02122.06122.18121.000.02%552
Jul 25, 2025123.08123.66121.98122.16120.98-0.24%246
Jul 24, 2025123.30124.22122.46122.46121.28-0.86%866
Jul 23, 2025124.88125.14123.52123.52122.33-0.31%1,239
Jul 22, 2025121.66124.22121.28123.90122.712.99%317