PepsiCo, Inc. (VIE:PEPS)
Austria · Delayed Price · Currency is EUR 125.06
-2.04 (-1.61%)
At close: Dec 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.58 | 125.22 | 124.36 | 125.06 | 125.06 | -2.54% | 272 |
| Dec 3, 2025 | 127.64 | 128.32 | 127.54 | 128.32 | 127.10 | 1.09% | 3 |
| Dec 2, 2025 | 128.48 | 129.02 | 126.94 | 126.94 | 125.73 | -1.37% | 99 |
| Dec 1, 2025 | 128.52 | 128.70 | 127.82 | 128.70 | 127.48 | 0.77% | 1 |
| Nov 28, 2025 | 127.94 | 128.40 | 127.72 | 127.72 | 126.51 | -0.16% | 10 |
| Nov 27, 2025 | 128.36 | 128.36 | 127.92 | 127.92 | 126.70 | 0.39% | - |
| Nov 26, 2025 | 126.08 | 127.70 | 126.08 | 127.42 | 126.21 | 0.73% | 48 |
| Nov 25, 2025 | 126.20 | 126.50 | 126.20 | 126.50 | 125.30 | -0.14% | - |
| Nov 24, 2025 | 127.20 | 127.20 | 126.60 | 126.68 | 125.48 | -1.22% | 340 |
| Nov 21, 2025 | 126.76 | 128.24 | 126.76 | 128.24 | 127.02 | 1.23% | - |
| Nov 20, 2025 | 127.36 | 127.36 | 126.16 | 126.68 | 125.48 | -0.71% | 12 |
| Nov 19, 2025 | 128.20 | 128.24 | 127.58 | 127.58 | 126.37 | 0.05% | 10 |
| Nov 18, 2025 | 127.72 | 127.84 | 127.10 | 127.52 | 126.31 | 0.55% | 134 |
| Nov 17, 2025 | 125.46 | 126.82 | 125.46 | 126.82 | 125.61 | 1.85% | 150 |
| Nov 14, 2025 | 124.80 | 125.70 | 124.52 | 124.52 | 123.34 | -0.18% | 19 |
| Nov 13, 2025 | 124.46 | 124.74 | 123.92 | 124.74 | 123.55 | -0.37% | 102 |
| Nov 12, 2025 | 125.14 | 125.30 | 125.06 | 125.20 | 124.01 | 0.64% | 50 |
| Nov 11, 2025 | 123.50 | 124.40 | 123.50 | 124.40 | 123.22 | 1.47% | 105 |
| Nov 10, 2025 | 122.98 | 123.20 | 122.60 | 122.60 | 121.43 | -0.94% | 1 |
| Nov 7, 2025 | 123.16 | 124.26 | 122.76 | 123.76 | 122.58 | 0.24% | 210 |
| Nov 6, 2025 | 123.92 | 124.40 | 123.46 | 123.46 | 122.29 | -0.16% | 99 |
| Nov 5, 2025 | 124.70 | 124.70 | 123.66 | 123.66 | 122.48 | -0.79% | 138 |
| Nov 4, 2025 | 125.10 | 125.84 | 124.64 | 124.64 | 123.46 | -0.34% | - |
| Nov 3, 2025 | 126.90 | 126.96 | 125.06 | 125.06 | 123.87 | -1.61% | 299 |
| Oct 31, 2025 | 126.86 | 127.20 | 126.56 | 127.10 | 125.89 | -0.49% | - |
| Oct 30, 2025 | 125.76 | 127.72 | 125.76 | 127.72 | 126.51 | 1.38% | 131 |
| Oct 29, 2025 | 128.92 | 128.92 | 125.50 | 125.98 | 124.78 | -3.73% | 155 |
| Oct 28, 2025 | 130.92 | 131.22 | 130.22 | 130.86 | 129.62 | 0.08% | 99 |
| Oct 27, 2025 | 130.20 | 131.10 | 129.24 | 130.76 | 129.52 | 0.06% | 30 |
| Oct 24, 2025 | 130.54 | 130.68 | 130.30 | 130.68 | 129.44 | -0.05% | 4 |
| Oct 23, 2025 | 132.30 | 132.30 | 130.74 | 130.74 | 129.50 | -2.04% | 1 |
| Oct 22, 2025 | 132.10 | 133.62 | 132.00 | 133.46 | 132.19 | 1.09% | 6 |
| Oct 21, 2025 | 132.04 | 133.08 | 131.74 | 132.02 | 130.77 | 0.63% | 97 |
| Oct 20, 2025 | 131.76 | 132.14 | 131.20 | 131.20 | 129.95 | 0.06% | - |
| Oct 17, 2025 | 130.56 | 131.44 | 130.56 | 131.12 | 129.87 | -0.61% | 40 |
| Oct 16, 2025 | 129.94 | 131.92 | 129.64 | 131.92 | 130.67 | 2.50% | 141 |
| Oct 15, 2025 | 130.60 | 130.60 | 128.70 | 128.70 | 127.48 | -0.36% | 241 |
| Oct 14, 2025 | 128.88 | 129.50 | 128.00 | 129.16 | 127.93 | 0.94% | 350 |
| Oct 13, 2025 | 127.42 | 128.50 | 127.40 | 127.96 | 126.74 | 1.75% | 108 |
| Oct 10, 2025 | 124.90 | 125.76 | 124.90 | 125.76 | 124.56 | 1.71% | 19 |
| Oct 9, 2025 | 120.06 | 123.64 | 119.00 | 123.64 | 122.46 | 2.78% | 1,000 |
| Oct 8, 2025 | 121.24 | 121.36 | 119.80 | 120.30 | 119.16 | -0.59% | 3 |
| Oct 7, 2025 | 119.66 | 121.02 | 119.66 | 121.02 | 119.87 | 0.82% | 64 |
| Oct 6, 2025 | 121.38 | 121.76 | 120.04 | 120.04 | 118.90 | -1.15% | 187 |
| Oct 3, 2025 | 121.48 | 121.48 | 121.14 | 121.44 | 120.29 | 0.03% | 10 |
| Oct 2, 2025 | 121.64 | 121.66 | 120.82 | 121.40 | 120.25 | 0.50% | - |
| Oct 1, 2025 | 119.38 | 120.80 | 119.32 | 120.80 | 119.65 | 1.19% | 241 |
| Sep 30, 2025 | 119.32 | 121.16 | 119.32 | 119.38 | 118.25 | -0.03% | - |
| Sep 29, 2025 | 120.26 | 120.26 | 119.42 | 119.42 | 118.28 | -0.28% | 104 |
| Sep 26, 2025 | 119.96 | 120.22 | 119.76 | 119.76 | 118.62 | -0.76% | 10 |