Pets at Home Group Plc (FRA:6P8)
Germany
· Delayed Price · Currency is EUR 2.394
+0.008 (0.34%)
Last updated: Dec 5, 2025, 8:04 AM CET
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -0.42% | - |
| Dec 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.75% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.35 | - | - |
| Dec 2, 2025 | 2.50 | 2.54 | 2.40 | 2.40 | 2.35 | -2.44% | 500 |
| Dec 1, 2025 | 2.51 | 2.51 | 2.46 | 2.46 | 2.41 | -1.20% | - |
| Nov 28, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.44 | 1.05% | - |
| Nov 27, 2025 | 2.44 | 2.47 | 2.44 | 2.47 | 2.41 | 2.32% | - |
| Nov 26, 2025 | 2.37 | 2.41 | 2.37 | 2.41 | 2.36 | 4.87% | - |
| Nov 25, 2025 | 2.37 | 2.37 | 2.30 | 2.30 | 2.25 | -2.95% | - |
| Nov 24, 2025 | 2.35 | 2.37 | 2.35 | 2.37 | 2.32 | 2.33% | - |
| Nov 21, 2025 | 2.30 | 2.32 | 2.30 | 2.32 | 2.26 | 2.03% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.27 | 2.27 | 2.22 | -1.82% | - |
| Nov 19, 2025 | 2.30 | 2.31 | 2.30 | 2.31 | 2.26 | 1.67% | - |
| Nov 18, 2025 | 2.25 | 2.27 | 2.25 | 2.27 | 2.22 | 1.25% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.25 | 2.25 | 2.20 | -1.14% | 1,000 |
| Nov 14, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.22 | -0.35% | - |
| Nov 13, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.23 | -2.06% | - |
| Nov 12, 2025 | 2.39 | 2.39 | 2.33 | 2.33 | 2.28 | -1.02% | - |
| Nov 11, 2025 | 2.37 | 2.37 | 2.35 | 2.35 | 2.30 | 0.43% | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.29 | -0.76% | - |
| Nov 7, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.31 | 0.34% | - |
| Nov 6, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.30 | 0.09% | - |
| Nov 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.30 | -1.43% | - |
| Nov 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.33 | 0.08% | - |
| Nov 3, 2025 | 2.44 | 2.44 | 2.38 | 2.38 | 2.33 | -1.24% | - |
| Oct 31, 2025 | 2.50 | 2.50 | 2.41 | 2.41 | 2.36 | -2.35% | - |
| Oct 30, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.42 | 2.15% | - |
| Oct 29, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.36 | -1.23% | - |
| Oct 28, 2025 | 2.50 | 2.50 | 2.45 | 2.45 | 2.39 | -1.13% | - |
| Oct 27, 2025 | 2.54 | 2.54 | 2.48 | 2.48 | 2.42 | -0.80% | - |
| Oct 24, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.44 | -0.56% | - |
| Oct 23, 2025 | 2.50 | 2.51 | 2.50 | 2.51 | 2.45 | 1.95% | - |
| Oct 22, 2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2.41 | 3.53% | - |
| Oct 21, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | 2.33 | -0.42% | - |
| Oct 20, 2025 | 2.48 | 2.48 | 2.39 | 2.39 | 2.34 | -2.53% | - |
| Oct 17, 2025 | 2.46 | 2.46 | 2.45 | 2.45 | 2.40 | 0.49% | - |
| Oct 16, 2025 | 2.54 | 2.54 | 2.44 | 2.44 | 2.38 | -2.64% | - |
| Oct 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | 1.79% | - |
| Oct 14, 2025 | 2.44 | 2.46 | 2.44 | 2.46 | 2.41 | 1.65% | - |
| Oct 13, 2025 | 2.41 | 2.42 | 2.41 | 2.42 | 2.37 | 2.98% | - |
| Oct 10, 2025 | 2.34 | 2.37 | 2.34 | 2.35 | 2.30 | 2.09% | - |
| Oct 9, 2025 | 2.39 | 2.39 | 2.30 | 2.30 | 2.25 | -2.21% | - |
| Oct 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.30 | 1.73% | - |
| Oct 7, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | 2.26 | - | - |
| Oct 6, 2025 | 2.39 | 2.40 | 2.31 | 2.31 | 2.26 | -2.77% | 2,000 |
| Oct 3, 2025 | 2.39 | 2.39 | 2.38 | 2.38 | 2.33 | -0.17% | - |
| Oct 2, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.33 | -0.75% | - |
| Oct 1, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.35 | 3.45% | - |
| Sep 30, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.27 | 2.65% | - |
| Sep 29, 2025 | 2.33 | 2.33 | 2.26 | 2.26 | 2.21 | -2.42% | - |