Pets at Home Group Plc (FRA:6P8)
Germany · Delayed Price · Currency is EUR 2.166
-0.090 (-3.99%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6P8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | - | 3.68% | - |
| Jun 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.74% | - |
| May 29, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | - |
| May 28, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -4.09% | - |
| May 27, 2026 | 2.12 | 2.35 | 2.12 | 2.25 | 2.25 | 6.93% | 1,400 |
| May 26, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.47% | - |
| May 25, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 1.63% | - |
| May 22, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.38% | - |
| May 21, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.19% | - |
| May 20, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 2.86% | - |
| May 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.30% | - |
| May 18, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.51% | - |
| May 15, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.58% | - |
| May 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.39% | - |
| May 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -3.61% | - |
| May 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.09% | 237 |
| May 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| May 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.85% | - |
| May 7, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.85% | - |
| May 6, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| May 5, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | - |
| May 4, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Apr 30, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -1.34% | - |
| Apr 29, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.97% | - |
| Apr 28, 2026 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -2.18% | - |
| Apr 27, 2026 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | -1.95% | - |
| Apr 24, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.75% | - |
| Apr 23, 2026 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.37% | - |
| Apr 22, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.76% | - |
| Apr 21, 2026 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.28% | - |
| Apr 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | - |
| Apr 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.65% | - |
| Apr 16, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 1.89% | - |
| Apr 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.19% | - |
| Apr 14, 2026 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 1.34% | - |
| Apr 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.57% | - |
| Apr 10, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | 0.29% | - |
| Apr 9, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.47% | - |
| Apr 8, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | 2.73% | - |
| Apr 7, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.59% | - |
| Apr 2, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.54% | - |
| Apr 1, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.29% | - |
| Mar 31, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 3.71% | - |
| Mar 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.39% | - |
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Mar 26, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.89% | - |
| Mar 25, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -2.89% | - |
| Mar 24, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.19% | - |
| Mar 23, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 1.97% | - |
| Mar 20, 2026 | 2.11 | 2.11 | 2.03 | 2.03 | 2.03 | -3.61% | 7,164 |