PepsiCo, Inc. - PEP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	140.08	139.26	139.26	140.24	138.94	1,889
February 19, 2026	138.86	138.94	138.94	139.78	138.64	1,179
February 18, 2026	136.86	138.1	138.1	138.48	136.18	2,881
February 17, 2026	140.66	136.48	136.48	141	136.48	1,750
February 16, 2026	141.5	140.94	140.94	141.5	139.1	2,702
February 13, 2026	140.86	140.94	140.94	141.02	139.18	3,316
February 12, 2026	142.62	143.78	143.78	144.1	141.86	4,382
February 11, 2026	139.54	143.12	143.12	143.12	139.54	4,757
February 10, 2026	139.78	139.62	139.62	140	137.88	1,935
February 09, 2026	143.4	139.5	139.5	143.44	139.5	2,487
February 06, 2026	141.8	142.36	142.36	143.68	140.96	4,529
February 05, 2026	140.8	140.88	140.88	142.36	140.32	7,158
February 04, 2026	137.18	141.4	141.4	141.66	136.72	19,696
February 03, 2026	130.66	136.04	136.04	138.06	129.64	14,292
February 02, 2026	129.72	131.4	131.4	131.5	128.94	6,301
January 30, 2026	124.32	126.44	126.44	126.44	124.32	1,719
January 29, 2026	123.5	125.9	125.9	126.28	123.5	6,721
January 28, 2026	123.08	124.96	124.96	125.22	123.08	4,805
January 27, 2026	122.96	122.84	122.84	122.96	121.94	1,223
January 26, 2026	122.22	121.7	121.7	122.3	121.64	5,527
January 23, 2026	123.36	122	122	123.48	122	4,948
January 22, 2026	125.44	124.46	124.46	125.56	124.3	1,218
January 21, 2026	125.16	124.62	124.62	126.18	124.2	9,150
January 20, 2026	124.86	124.58	124.58	125	123.28	6,117
January 19, 2026	124.02	125.42	125.42	125.42	124.02	3,732
January 16, 2026	126.04	126.04	126.04	127	125.5	6,820
January 15, 2026	125.3	125.84	125.84	126.2	125	2,002
January 14, 2026	123	124.94	124.94	125.2	122.8	7,719
January 13, 2026	121.24	121.92	121.92	122.46	120.8	1,858
January 12, 2026	120.28	120.5	120.5	120.72	118.8	6,522
January 09, 2026	119.9	120.36	120.36	120.36	119.5	2,788
January 08, 2026	117.44	118.62	118.62	119.18	116.8	4,584
January 07, 2026	119.44	118.16	118.16	119.46	117.66	4,492
January 06, 2026	119.6	118.86	118.94	119.78	118.86	3,090
January 05, 2026	121.62	119.92	119.92	121.84	119.2	3,650
January 02, 2026	122.76	121.78	121.88	123	121.44	6,874
December 30, 2025	122.76	122.52	122.52	122.76	122.32	828
December 29, 2025	122.3	122.78	122.96	122.86	122	3,028
December 23, 2025	125.16	122.8	122.8	125.54	122.38	2,050
December 22, 2025	126.24	125.78	125.78	126.82	125.5	4,632
December 19, 2025	127.62	127.06	127.06	127.74	127.04	902
December 18, 2025	127.98	127.86	127.86	128.18	127.14	558
December 17, 2025	128.7	127.94	127.94	128.7	127.62	1,392
December 16, 2025	129.44	128.3	128.3	129.44	127.7	518
December 15, 2025	128.48	127.92	127.92	128.76	127.88	1,968
December 12, 2025	127.28	128.06	128.06	128.06	126.6	1,810
December 11, 2025	128.5	127.34	127.34	128.5	127.34	413
December 10, 2025	125.8	128.06	128.06	128.06	125.62	4,746
December 09, 2025	125.6	124.18	123.98	125.94	123.9	1,756
December 08, 2025	124.32	125.42	125.42	125.88	123.9	899
December 05, 2025	124.72	125.1	125.1	125.2	124.24	2,593
December 04, 2025	127.48	126	126	128.04	125.42	12,324
December 03, 2025	126.96	128.34	128.34	128.88	126.96	3,811
December 02, 2025	128.76	127.02	127.02	129.06	126.7	1,557
December 01, 2025	128.78	128.72	128.72	128.82	127.46	2,849
November 28, 2025	128.4	127.72	127.72	128.4	127.2	2,484
November 27, 2025	127.7	128.4	128.4	128.4	127.7	793
November 26, 2025	126.26	127.52	127.52	127.56	126.12	2,802
November 25, 2025	126	126.56	126.56	127.3	125.94	1,982
November 24, 2025	127.28	126.72	126.72	127.82	126.04	1,798

PepsiCo, Inc. (PEP.DE) XETRA