PepsiCo, Inc. (VIE:PEPS)
Austria · Delayed Price · Currency is EUR 141.56
+5.66 (4.16%)
At close: Feb 4, 2026
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 136.92 | 141.94 | 136.92 | 141.56 | 141.56 | 4.16% | 491 |
| Feb 3, 2026 | 130.48 | 136.48 | 129.92 | 135.90 | 135.90 | 3.36% | 472 |
| Feb 2, 2026 | 129.10 | 131.48 | 129.10 | 131.48 | 131.48 | 4.05% | 380 |
| Jan 30, 2026 | 124.36 | 126.36 | 124.36 | 126.36 | 126.36 | 0.41% | 15 |
| Jan 29, 2026 | 123.82 | 125.84 | 123.82 | 125.84 | 125.84 | 0.74% | 25 |
| Jan 28, 2026 | 123.38 | 125.00 | 123.38 | 124.92 | 124.92 | 1.73% | 8 |
| Jan 27, 2026 | 122.80 | 122.80 | 122.06 | 122.80 | 122.80 | 0.95% | - |
| Jan 26, 2026 | 122.14 | 122.14 | 121.60 | 121.64 | 121.64 | -0.25% | 133 |
| Jan 23, 2026 | 123.26 | 123.26 | 121.94 | 121.94 | 121.94 | -1.99% | 246 |
| Jan 22, 2026 | 124.90 | 125.30 | 124.42 | 124.42 | 124.42 | -0.27% | 56 |
| Jan 21, 2026 | 125.72 | 125.98 | 124.76 | 124.76 | 124.76 | 0.11% | - |
| Jan 20, 2026 | 125.10 | 125.10 | 123.60 | 124.62 | 124.62 | -0.22% | 92 |
| Jan 19, 2026 | 125.32 | 125.32 | 124.60 | 124.90 | 124.90 | -0.95% | 137 |
| Jan 16, 2026 | 126.34 | 126.82 | 126.08 | 126.10 | 126.10 | 0.22% | 255 |
| Jan 15, 2026 | 125.34 | 125.94 | 125.10 | 125.82 | 125.82 | 0.67% | 27 |
| Jan 14, 2026 | 123.10 | 124.98 | 122.90 | 124.98 | 124.98 | 2.17% | - |
| Jan 13, 2026 | 121.16 | 122.32 | 120.86 | 122.32 | 122.32 | 1.70% | 46 |
| Jan 12, 2026 | 120.10 | 120.28 | 119.54 | 120.28 | 120.28 | -0.02% | 91 |
| Jan 9, 2026 | 120.00 | 120.30 | 119.66 | 120.30 | 120.30 | 1.40% | 9 |
| Jan 8, 2026 | 117.54 | 118.64 | 116.82 | 118.64 | 118.64 | 0.44% | - |
| Jan 7, 2026 | 119.30 | 119.30 | 118.00 | 118.12 | 118.12 | -0.51% | 80 |
| Jan 6, 2026 | 119.58 | 119.84 | 118.72 | 118.72 | 118.72 | -1.00% | 69 |
| Jan 5, 2026 | 121.44 | 121.74 | 119.92 | 119.92 | 119.92 | -1.54% | 33 |
| Jan 2, 2026 | 122.58 | 122.84 | 121.80 | 121.80 | 121.80 | -0.67% | 100 |
| Dec 30, 2025 | 122.66 | 122.66 | 122.16 | 122.62 | 122.62 | -0.23% | 20 |
| Dec 29, 2025 | 122.18 | 122.90 | 122.02 | 122.90 | 122.90 | 0.02% | 208 |
| Dec 23, 2025 | 125.04 | 125.04 | 122.88 | 122.88 | 122.88 | -2.34% | 3 |
| Dec 22, 2025 | 126.40 | 126.76 | 125.38 | 125.82 | 125.82 | -1.24% | 402 |
| Dec 19, 2025 | 127.46 | 127.54 | 127.28 | 127.40 | 127.40 | -0.33% | - |
| Dec 18, 2025 | 127.82 | 128.22 | 127.20 | 127.82 | 127.82 | -0.16% | 34 |
| Dec 17, 2025 | 128.56 | 128.56 | 128.02 | 128.02 | 128.02 | -0.25% | 84 |
| Dec 16, 2025 | 129.02 | 129.06 | 128.34 | 128.34 | 128.34 | 0.09% | 1 |
| Dec 15, 2025 | 128.54 | 128.66 | 128.00 | 128.22 | 128.22 | 0.17% | 36 |
| Dec 12, 2025 | 127.44 | 128.00 | 126.92 | 128.00 | 128.00 | 0.31% | 203 |
| Dec 11, 2025 | 128.16 | 128.16 | 127.60 | 127.60 | 127.60 | -0.08% | 108 |
| Dec 10, 2025 | 125.92 | 127.70 | 125.88 | 127.70 | 127.70 | 2.83% | 335 |
| Dec 9, 2025 | 125.46 | 126.30 | 124.18 | 124.18 | 124.18 | -0.78% | 186 |
| Dec 8, 2025 | 124.18 | 125.16 | 124.18 | 125.16 | 125.16 | 0.08% | - |
| 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 |