PepsiCo, Inc. (FRA:PEP)
Germany
· Delayed Price · Currency is EUR 124.88
-2.12 (-1.67%)
At close: Dec 4, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.64 | 125.10 | 124.14 | 124.54 | 124.54 | -1.24% | 532 |
| Dec 4, 2025 | 126.70 | 127.50 | 125.70 | 126.10 | 124.88 | -1.67% | 494 |
| Dec 3, 2025 | 127.76 | 128.34 | 127.46 | 128.24 | 127.00 | 0.74% | 707 |
| Dec 2, 2025 | 128.52 | 128.94 | 126.48 | 127.30 | 126.07 | -1.32% | 468 |
| Dec 1, 2025 | 128.62 | 129.00 | 127.70 | 129.00 | 127.75 | 0.81% | 254 |
| Nov 28, 2025 | 127.50 | 128.26 | 127.50 | 127.96 | 126.72 | -0.20% | 396 |
| Nov 27, 2025 | 127.34 | 128.26 | 127.34 | 128.22 | 126.98 | 0.82% | 221 |
| Nov 26, 2025 | 126.00 | 127.18 | 126.00 | 127.18 | 125.95 | 0.94% | 416 |
| Nov 25, 2025 | 126.00 | 126.72 | 126.00 | 126.00 | 124.78 | -0.41% | 395 |
| Nov 24, 2025 | 126.90 | 127.28 | 126.52 | 126.52 | 125.30 | -1.74% | 609 |
| Nov 21, 2025 | 126.40 | 128.92 | 126.40 | 128.76 | 127.51 | 1.79% | 346 |
| Nov 20, 2025 | 127.74 | 127.74 | 126.50 | 126.50 | 125.28 | -1.05% | 206 |
| Nov 19, 2025 | 128.40 | 128.54 | 127.84 | 127.84 | 126.60 | -0.44% | 867 |
| Nov 18, 2025 | 127.34 | 128.52 | 127.34 | 128.40 | 127.16 | 0.63% | 729 |
| Nov 17, 2025 | 125.40 | 127.60 | 125.38 | 127.60 | 126.37 | 2.69% | 1,445 |
| Nov 14, 2025 | 124.34 | 125.44 | 124.00 | 124.26 | 123.06 | -0.26% | 208 |
| Nov 13, 2025 | 124.82 | 124.82 | 124.26 | 124.58 | 123.37 | -0.18% | 1,976 |
| Nov 12, 2025 | 125.06 | 125.52 | 124.72 | 124.80 | 123.59 | -0.57% | 247 |
| Nov 11, 2025 | 123.82 | 125.62 | 123.18 | 125.52 | 124.31 | 2.02% | 376 |
| Nov 10, 2025 | 123.18 | 123.42 | 122.58 | 123.04 | 121.85 | -0.32% | 598 |
| Nov 7, 2025 | 122.80 | 123.84 | 122.70 | 123.44 | 122.25 | -0.05% | 874 |
| Nov 6, 2025 | 123.88 | 123.88 | 123.50 | 123.50 | 122.31 | -0.42% | 48 |
| Nov 5, 2025 | 124.42 | 124.84 | 124.02 | 124.02 | 122.82 | 0.02% | 1,074 |
| Nov 4, 2025 | 124.58 | 125.58 | 124.00 | 124.00 | 122.80 | -0.53% | 1,112 |
| Nov 3, 2025 | 126.74 | 127.26 | 124.60 | 124.66 | 123.45 | -1.61% | 1,398 |
| Oct 31, 2025 | 126.62 | 127.08 | 126.60 | 126.70 | 125.47 | -1.00% | 357 |
| Oct 30, 2025 | 125.56 | 127.98 | 125.56 | 127.98 | 126.74 | 1.60% | 905 |
| Oct 29, 2025 | 128.66 | 128.66 | 125.58 | 125.96 | 124.74 | -3.11% | 773 |
| Oct 28, 2025 | 130.68 | 131.44 | 130.00 | 130.00 | 128.74 | -0.47% | 592 |
| Oct 27, 2025 | 129.82 | 130.90 | 129.16 | 130.62 | 129.36 | -0.05% | 1,233 |
| Oct 24, 2025 | 130.74 | 130.94 | 130.30 | 130.68 | 129.42 | -0.37% | 1,359 |
| Oct 23, 2025 | 131.78 | 132.50 | 131.16 | 131.16 | 129.89 | -1.16% | 3,781 |
| Oct 22, 2025 | 131.60 | 133.40 | 131.60 | 132.70 | 131.42 | 0.15% | 971 |
| Oct 21, 2025 | 132.08 | 132.76 | 131.94 | 132.50 | 131.22 | 0.67% | 515 |
| Oct 20, 2025 | 131.64 | 132.00 | 131.08 | 131.62 | 130.35 | -0.23% | 688 |
| Oct 17, 2025 | 130.02 | 131.92 | 130.02 | 131.92 | 130.64 | -0.08% | 1,883 |
| Oct 16, 2025 | 129.32 | 132.02 | 129.32 | 132.02 | 130.74 | 2.36% | 172 |
| Oct 15, 2025 | 130.46 | 130.48 | 128.60 | 128.98 | 127.73 | -1.24% | 844 |
| Oct 14, 2025 | 128.24 | 130.60 | 128.24 | 130.60 | 129.34 | 1.81% | 346 |
| Oct 13, 2025 | 128.74 | 129.04 | 127.40 | 128.28 | 127.04 | -0.48% | 1,103 |
| Oct 10, 2025 | 125.24 | 129.50 | 125.18 | 128.90 | 127.65 | 3.53% | 1,869 |
| Oct 9, 2025 | 119.64 | 124.50 | 119.64 | 124.50 | 123.30 | 4.20% | 1,267 |
| Oct 8, 2025 | 120.98 | 121.44 | 119.48 | 119.48 | 118.32 | -1.16% | 900 |
| Oct 7, 2025 | 119.80 | 121.32 | 119.70 | 120.88 | 119.71 | 0.90% | 1,502 |
| Oct 6, 2025 | 121.26 | 121.90 | 119.00 | 119.80 | 118.64 | -1.66% | 2,281 |
| Oct 3, 2025 | 121.30 | 121.82 | 121.14 | 121.82 | 120.64 | 0.68% | 284 |
| Oct 2, 2025 | 121.70 | 121.92 | 121.00 | 121.00 | 119.83 | -0.84% | 498 |
| Oct 1, 2025 | 119.36 | 122.02 | 119.34 | 122.02 | 120.84 | 1.75% | 487 |
| Sep 30, 2025 | 119.32 | 120.20 | 119.20 | 119.92 | 118.76 | 0.20% | 608 |
| Sep 29, 2025 | 120.22 | 120.30 | 118.88 | 119.68 | 118.52 | -0.12% | 1,852 |