PepsiCo, Inc. (ETR:PEP)
Germany
· Delayed Price · Currency is EUR 125.10
+0.32 (0.26%)
At close: Dec 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.72 | 125.20 | 124.24 | 125.10 | 125.10 | -0.71% | 2,593 |
| Dec 4, 2025 | 127.48 | 128.04 | 125.42 | 126.00 | 124.78 | -1.82% | 12,324 |
| Dec 3, 2025 | 126.96 | 128.88 | 126.96 | 128.34 | 127.10 | 1.04% | 3,747 |
| Dec 2, 2025 | 128.76 | 129.06 | 126.70 | 127.02 | 125.79 | -1.32% | 1,557 |
| Dec 1, 2025 | 128.78 | 128.82 | 127.46 | 128.72 | 127.47 | 0.78% | 2,849 |
| Nov 28, 2025 | 128.40 | 128.40 | 127.20 | 127.72 | 126.48 | -0.53% | 2,484 |
| Nov 27, 2025 | 127.70 | 128.40 | 127.70 | 128.40 | 127.16 | 0.69% | 793 |
| Nov 26, 2025 | 126.26 | 127.56 | 126.12 | 127.52 | 126.29 | 0.76% | 2,802 |
| Nov 25, 2025 | 126.00 | 127.30 | 125.94 | 126.56 | 125.33 | -0.13% | 1,982 |
| Nov 24, 2025 | 127.28 | 127.82 | 126.04 | 126.72 | 125.49 | -1.23% | 1,798 |
| Nov 21, 2025 | 126.72 | 129.14 | 126.52 | 128.30 | 127.06 | 1.10% | 1,389 |
| Nov 20, 2025 | 127.52 | 127.56 | 126.28 | 126.90 | 125.67 | -0.55% | 1,136 |
| Nov 19, 2025 | 127.42 | 128.50 | 127.42 | 127.60 | 126.36 | -0.02% | 811 |
| Nov 18, 2025 | 127.62 | 128.28 | 127.02 | 127.62 | 126.38 | 0.61% | 3,308 |
| Nov 17, 2025 | 125.36 | 127.00 | 125.36 | 126.84 | 125.61 | 1.86% | 1,925 |
| Nov 14, 2025 | 124.90 | 125.86 | 124.20 | 124.52 | 123.31 | -0.08% | 2,236 |
| Nov 13, 2025 | 124.36 | 124.86 | 123.86 | 124.62 | 123.41 | -0.46% | 1,522 |
| Nov 12, 2025 | 125.02 | 125.36 | 124.92 | 125.20 | 123.99 | 0.68% | 1,930 |
| Nov 11, 2025 | 123.42 | 124.56 | 123.18 | 124.36 | 123.16 | 1.32% | 1,266 |
| Nov 10, 2025 | 122.98 | 123.42 | 122.20 | 122.74 | 121.55 | -0.84% | 1,226 |
| Nov 7, 2025 | 123.06 | 124.36 | 122.60 | 123.78 | 122.58 | 0.06% | 3,109 |
| Nov 6, 2025 | 124.34 | 124.66 | 123.00 | 123.70 | 122.50 | -0.02% | 1,713 |
| Nov 5, 2025 | 124.32 | 125.38 | 123.66 | 123.72 | 122.52 | -0.80% | 3,244 |
| Nov 4, 2025 | 124.92 | 125.96 | 124.72 | 124.72 | 123.51 | -0.35% | 2,616 |
| Nov 3, 2025 | 126.60 | 127.60 | 124.72 | 125.16 | 123.95 | -1.59% | 3,792 |
| Oct 31, 2025 | 126.74 | 127.18 | 126.36 | 127.18 | 125.95 | -0.28% | 1,445 |
| Oct 30, 2025 | 125.90 | 127.78 | 125.50 | 127.54 | 126.31 | 1.32% | 3,234 |
| Oct 29, 2025 | 129.02 | 129.02 | 125.30 | 125.88 | 124.66 | -3.58% | 2,840 |
| Oct 28, 2025 | 131.00 | 131.34 | 130.32 | 130.56 | 129.30 | -0.05% | 1,251 |
| Oct 27, 2025 | 130.30 | 131.08 | 129.16 | 130.62 | 129.36 | -0.17% | 1,511 |
| Oct 24, 2025 | 130.62 | 130.94 | 130.16 | 130.84 | 129.57 | 0.09% | 690 |
| Oct 23, 2025 | 132.18 | 132.56 | 130.72 | 130.72 | 129.45 | -1.96% | 2,116 |
| Oct 22, 2025 | 131.70 | 133.50 | 131.36 | 133.34 | 132.05 | 0.91% | 1,318 |
| Oct 21, 2025 | 131.98 | 133.44 | 131.86 | 132.14 | 130.86 | 0.75% | 2,546 |
| Oct 20, 2025 | 131.82 | 132.52 | 131.00 | 131.16 | 129.89 | -0.05% | 2,666 |
| Oct 17, 2025 | 130.72 | 131.52 | 130.36 | 131.22 | 129.95 | -0.53% | 2,042 |
| Oct 16, 2025 | 129.46 | 132.12 | 129.30 | 131.92 | 130.64 | 2.45% | 3,592 |
| Oct 15, 2025 | 130.46 | 131.10 | 128.60 | 128.76 | 127.51 | -0.20% | 4,172 |
| Oct 14, 2025 | 128.66 | 130.00 | 128.48 | 129.02 | 127.77 | 0.69% | 4,262 |
| Oct 13, 2025 | 128.92 | 129.46 | 127.18 | 128.14 | 126.90 | -0.40% | 7,769 |
| Oct 10, 2025 | 125.50 | 129.68 | 124.88 | 128.66 | 127.41 | 4.11% | 6,399 |
| Oct 9, 2025 | 120.24 | 123.58 | 118.00 | 123.58 | 122.38 | 2.64% | 29,909 |
| Oct 8, 2025 | 121.12 | 121.52 | 119.96 | 120.40 | 119.23 | -0.51% | 1,957 |
| Oct 7, 2025 | 119.72 | 121.14 | 119.50 | 121.02 | 119.85 | 0.80% | 9,248 |
| Oct 6, 2025 | 121.36 | 121.86 | 118.80 | 120.06 | 118.90 | -1.30% | 3,361 |
| Oct 3, 2025 | 122.12 | 122.12 | 121.08 | 121.64 | 120.46 | 0.20% | 1,114 |
| Oct 2, 2025 | 121.90 | 122.08 | 121.00 | 121.40 | 120.22 | 0.51% | 2,848 |
| Oct 1, 2025 | 119.30 | 120.84 | 119.28 | 120.78 | 119.61 | 1.09% | 5,104 |
| Sep 30, 2025 | 119.58 | 120.06 | 119.14 | 119.48 | 118.32 | -0.03% | 4,436 |
| Sep 29, 2025 | 120.12 | 120.30 | 119.14 | 119.52 | 118.36 | -0.20% | 6,528 |