PepsiCo, Inc. (FRA:PEP)
Germany · Delayed Price · Currency is EUR 133.38
+1.72 (1.31%)
At close: Apr 23, 2026
FRA:PEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 131.68 | 131.68 | 131.68 | 131.68 | - | 0.02% | 30 |
| Apr 22, 2026 | 131.64 | 133.80 | 131.64 | 131.66 | 131.66 | -0.32% | 1,219 |
| Apr 21, 2026 | 132.96 | 134.00 | 132.08 | 132.08 | 132.08 | -1.48% | 167 |
| Apr 20, 2026 | 134.72 | 134.72 | 133.62 | 134.06 | 134.06 | -0.13% | 250 |
| Apr 17, 2026 | 135.18 | 135.18 | 133.50 | 134.24 | 134.24 | 0.60% | 1,557 |
| Apr 16, 2026 | 131.42 | 134.12 | 130.00 | 133.44 | 133.44 | 1.77% | 900 |
| Apr 15, 2026 | 131.68 | 131.84 | 130.36 | 131.12 | 131.12 | -1.12% | 138 |
| Apr 14, 2026 | 132.84 | 132.84 | 132.22 | 132.60 | 132.60 | 0.09% | 227 |
| Apr 13, 2026 | 134.50 | 134.58 | 132.32 | 132.48 | 132.48 | -1.15% | 333 |
| Apr 10, 2026 | 134.26 | 135.20 | 134.00 | 134.02 | 134.02 | 0.25% | 365 |
| Apr 9, 2026 | 132.70 | 133.68 | 132.46 | 133.68 | 133.68 | 1.41% | 132 |
| Apr 8, 2026 | 132.22 | 132.22 | 130.30 | 131.82 | 131.82 | -0.62% | 97 |
| Apr 7, 2026 | 135.88 | 135.88 | 132.64 | 132.64 | 132.64 | -1.57% | 641 |
| Apr 2, 2026 | 134.00 | 134.76 | 133.96 | 134.76 | 134.76 | 0.75% | 338 |
| Apr 1, 2026 | 133.92 | 134.62 | 132.60 | 133.76 | 133.76 | -1.11% | 70 |
| Mar 31, 2026 | 137.10 | 137.58 | 134.64 | 135.26 | 135.26 | -1.66% | 146 |
| Mar 30, 2026 | 133.08 | 138.02 | 133.08 | 137.54 | 137.54 | 3.38% | 249 |
| Mar 27, 2026 | 130.52 | 133.04 | 130.52 | 133.04 | 133.04 | 0.47% | 297 |
| Mar 26, 2026 | 131.56 | 132.42 | 130.76 | 132.42 | 132.42 | 2.27% | 252 |
| Mar 25, 2026 | 129.92 | 130.38 | 128.90 | 129.48 | 129.48 | -0.46% | 540 |
| Mar 24, 2026 | 129.76 | 131.14 | 129.76 | 130.08 | 130.08 | 0.31% | 334 |
| Mar 23, 2026 | 129.76 | 131.00 | 129.52 | 129.68 | 129.68 | -0.23% | 437 |
| Mar 20, 2026 | 132.62 | 132.62 | 129.98 | 129.98 | 129.98 | -2.65% | 1,176 |
| Mar 19, 2026 | 134.04 | 134.32 | 133.52 | 133.52 | 133.52 | -1.05% | 412 |
| Mar 18, 2026 | 135.46 | 136.14 | 134.86 | 134.94 | 134.94 | -0.72% | 222 |
| Mar 17, 2026 | 137.14 | 137.50 | 135.92 | 135.92 | 135.92 | -2.93% | 125 |
| Mar 16, 2026 | 139.60 | 140.02 | 139.22 | 140.02 | 140.02 | 0.09% | 415 |
| Mar 13, 2026 | 138.22 | 140.00 | 138.18 | 139.90 | 139.90 | 0.58% | 337 |
| Mar 12, 2026 | 138.04 | 139.80 | 138.04 | 139.10 | 139.10 | 0.61% | 111 |
| Mar 11, 2026 | 137.68 | 138.26 | 137.68 | 138.26 | 138.26 | -1.27% | 202 |
| Mar 10, 2026 | 138.72 | 140.04 | 137.84 | 140.04 | 140.04 | 1.04% | 578 |
| Mar 9, 2026 | 136.78 | 138.96 | 136.66 | 138.60 | 138.60 | 0.93% | 401 |
| Mar 6, 2026 | 137.02 | 137.32 | 135.20 | 137.32 | 137.32 | -2.17% | 308 |
| Mar 5, 2026 | 141.32 | 142.10 | 139.90 | 140.36 | 139.13 | -0.45% | 1,135 |
| Mar 4, 2026 | 141.90 | 142.34 | 140.90 | 141.00 | 139.76 | -1.12% | 208 |
| Mar 3, 2026 | 143.42 | 144.16 | 142.20 | 142.60 | 141.35 | -0.31% | 554 |
| Mar 2, 2026 | 144.34 | 144.78 | 143.04 | 143.04 | 141.79 | -0.29% | 2,786 |
| Feb 27, 2026 | 141.26 | 143.46 | 141.26 | 143.46 | 142.20 | 1.03% | 646 |
| Feb 26, 2026 | 142.64 | 143.08 | 142.00 | 142.00 | 140.75 | -0.34% | 397 |
| Feb 25, 2026 | 143.24 | 143.72 | 140.80 | 142.48 | 141.23 | -0.42% | 793 |
| Feb 24, 2026 | 142.62 | 143.90 | 142.12 | 143.08 | 141.82 | 0.89% | 1,312 |
| Feb 23, 2026 | 139.06 | 141.84 | 138.54 | 141.82 | 140.58 | 1.58% | 796 |
| Feb 20, 2026 | 140.10 | 140.10 | 139.36 | 139.62 | 138.40 | -0.19% | 226 |
| Feb 19, 2026 | 138.90 | 139.88 | 138.84 | 139.88 | 138.65 | 0.23% | 654 |
| Feb 18, 2026 | 136.76 | 139.60 | 136.62 | 139.56 | 138.34 | 2.48% | 392 |
| Feb 17, 2026 | 140.02 | 140.94 | 136.18 | 136.18 | 134.99 | -2.51% | 1,114 |
| Feb 16, 2026 | 139.66 | 140.68 | 139.62 | 139.68 | 138.45 | -0.89% | 109 |
| Feb 13, 2026 | 140.88 | 140.98 | 139.68 | 140.94 | 139.70 | -1.56% | 175 |
| Feb 12, 2026 | 142.34 | 143.18 | 141.72 | 143.18 | 141.92 | 0.01% | 555 |
| Feb 11, 2026 | 140.06 | 143.18 | 139.98 | 143.16 | 141.90 | 1.92% | 278 |