PepsiCo, Inc. (VIE:PEPS)
Austria
· Delayed Price · Currency is EUR 119.76
-0.92 (-0.76%)
At close: Sep 26, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.96 | 120.22 | 119.76 | 119.76 | 119.76 | -0.76% | 10 |
| Sep 25, 2025 | 120.96 | 122.12 | 120.68 | 120.68 | 120.68 | 0.33% | 270 |
| Sep 24, 2025 | 120.26 | 121.04 | 120.26 | 120.28 | 120.28 | 0.86% | 17 |
| Sep 23, 2025 | 119.90 | 120.02 | 119.26 | 119.26 | 119.26 | -0.62% | 114 |
| Sep 22, 2025 | 120.66 | 120.72 | 119.32 | 120.00 | 120.00 | 0.28% | 141 |
| Sep 19, 2025 | 119.76 | 120.10 | 119.66 | 119.66 | 119.66 | -0.17% | 3 |
| Sep 18, 2025 | 120.04 | 120.04 | 119.26 | 119.86 | 119.86 | 0.20% | 212 |
| Sep 17, 2025 | 118.28 | 119.62 | 118.28 | 119.62 | 119.62 | 0.55% | 4 |
| Sep 16, 2025 | 119.70 | 119.70 | 118.92 | 118.96 | 118.96 | -0.97% | 212 |
| Sep 15, 2025 | 122.66 | 122.86 | 120.12 | 120.12 | 120.12 | -1.64% | 102 |
| Sep 12, 2025 | 122.64 | 122.80 | 122.12 | 122.12 | 122.12 | -0.86% | - |
| Sep 11, 2025 | 122.18 | 123.18 | 121.72 | 123.18 | 123.18 | 1.55% | - |
| Sep 10, 2025 | 122.12 | 122.22 | 121.30 | 121.30 | 121.30 | -0.52% | 142 |
| Sep 9, 2025 | 120.62 | 121.94 | 120.46 | 121.94 | 121.94 | 0.46% | - |
| Sep 8, 2025 | 125.02 | 125.02 | 121.38 | 121.38 | 121.38 | -3.33% | 90 |
| Sep 5, 2025 | 124.82 | 125.56 | 123.90 | 125.56 | 125.56 | -1.15% | 140 |
| Sep 3, 2025 | 129.32 | 129.36 | 127.02 | 127.02 | 125.80 | -5.42% | - |
| Sep 2, 2025 | 127.30 | 134.52 | 127.30 | 134.30 | 133.01 | 6.00% | 130 |
| Sep 1, 2025 | 127.44 | 127.44 | 126.70 | 126.70 | 125.48 | -0.08% | - |
| Aug 29, 2025 | 126.02 | 126.80 | 126.02 | 126.80 | 125.58 | 0.91% | 4 |
| Aug 28, 2025 | 127.20 | 127.26 | 125.66 | 125.66 | 124.45 | -0.73% | - |
| Aug 27, 2025 | 126.68 | 127.34 | 126.58 | 126.58 | 125.36 | 0.84% | 168 |
| Aug 26, 2025 | 127.72 | 127.82 | 125.52 | 125.52 | 124.31 | -0.85% | 92 |
| Aug 25, 2025 | 127.68 | 128.60 | 126.60 | 126.60 | 125.38 | -0.78% | 22 |
| Aug 22, 2025 | 128.88 | 129.40 | 127.60 | 127.60 | 126.37 | -0.96% | 100 |
| Aug 21, 2025 | 129.48 | 129.54 | 128.60 | 128.84 | 127.60 | -1.17% | 67 |
| Aug 20, 2025 | 131.30 | 131.30 | 130.36 | 130.36 | 129.11 | 0.49% | 180 |
| Aug 19, 2025 | 128.32 | 129.92 | 127.90 | 129.72 | 128.47 | 1.39% | 39 |
| Aug 18, 2025 | 129.10 | 129.10 | 127.94 | 127.94 | 126.71 | -0.05% | 22 |
| Aug 15, 2025 | 127.74 | 128.20 | 127.20 | 128.00 | 126.77 | 0.02% | 31 |
| Aug 14, 2025 | 127.72 | 128.26 | 127.62 | 127.98 | 126.75 | 0.87% | 68 |
| Aug 13, 2025 | 125.58 | 126.88 | 125.56 | 126.88 | 125.66 | 1.37% | 111 |
| Aug 12, 2025 | 124.96 | 125.80 | 124.72 | 125.16 | 123.96 | 0.87% | 110 |
| Aug 11, 2025 | 125.26 | 125.44 | 124.08 | 124.08 | 122.89 | 0.13% | 101 |
| Aug 8, 2025 | 123.68 | 123.92 | 123.36 | 123.92 | 122.73 | 1.52% | 16 |
| Aug 7, 2025 | 120.68 | 122.06 | 120.58 | 122.06 | 120.89 | 0.96% | 18 |
| Aug 6, 2025 | 120.12 | 120.90 | 120.00 | 120.90 | 119.74 | 0.07% | 8 |
| Aug 5, 2025 | 120.80 | 121.12 | 120.66 | 120.82 | 119.66 | 0.18% | 68 |
| Aug 4, 2025 | 123.00 | 123.00 | 119.88 | 120.60 | 119.44 | -0.26% | 151 |
| Aug 1, 2025 | 120.70 | 121.12 | 120.70 | 120.92 | 119.76 | -0.84% | - |
| Jul 31, 2025 | 123.96 | 123.96 | 121.94 | 121.94 | 120.77 | -2.88% | 3 |
| Jul 30, 2025 | 124.42 | 125.56 | 124.18 | 125.56 | 124.35 | 0.84% | 16 |
| Jul 29, 2025 | 122.80 | 124.52 | 122.42 | 124.52 | 123.32 | 1.53% | 171 |
| Jul 28, 2025 | 122.76 | 122.92 | 121.94 | 122.64 | 121.46 | 0.61% | 181 |
| Jul 25, 2025 | 123.16 | 123.44 | 121.90 | 121.90 | 120.73 | -1.26% | - |
| Jul 24, 2025 | 123.90 | 124.24 | 123.46 | 123.46 | 122.27 | -0.60% | 65 |
| Jul 23, 2025 | 124.36 | 124.68 | 123.76 | 124.20 | 123.01 | 0.53% | 180 |
| Jul 22, 2025 | 121.44 | 123.54 | 121.04 | 123.54 | 122.35 | 2.69% | 33 |
| Jul 21, 2025 | 123.10 | 123.40 | 120.30 | 120.30 | 119.14 | -2.94% | 100 |
| Jul 18, 2025 | 125.08 | 125.08 | 123.94 | 123.94 | 122.75 | -0.74% | 163 |