Pets at Home Group Plc (FRA:6P8)
Germany · Delayed Price · Currency is EUR 2.236
-0.058 (-2.53%)
At close: Jul 17, 2026
FRA:6P8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -2.53% | - |
| Jul 16, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.87% | 1,500 |
| Jul 15, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.63% | - |
| Jul 14, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.54% | - |
| Jul 13, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | -0.09% | - |
| Jul 10, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | 3.86% | - |
| Jul 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.57% | - |
| Jul 8, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | -0.19% | - |
| Jul 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.28% | - |
| Jul 6, 2026 | 2.10 | 2.14 | 2.10 | 2.11 | 2.11 | 0.86% | 1,200 |
| Jul 3, 2026 | 2.09 | 2.20 | 2.09 | 2.09 | 2.09 | 1.16% | 750 |
| Jul 2, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.67% | - |
| Jul 1, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.78% | - |
| Jun 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.69% | - |
| Jun 29, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.88% | - |
| Jun 26, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.39% | - |
| Jun 25, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 3.54% | - |
| Jun 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.95% | - |
| Jun 23, 2026 | 1.92 | 2.04 | 1.92 | 2.04 | 2.04 | 5.38% | 777 |
| Jun 22, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -2.42% | - |
| Jun 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.10% | - |
| Jun 18, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -3.42% | - |
| Jun 17, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.73% | - |
| Jun 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.58% | - |
| Jun 15, 2026 | 2.19 | 2.19 | 2.07 | 2.07 | 2.07 | -5.22% | - |
| Jun 12, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 2.92% | - |
| Jun 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.34% | - |
| Jun 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.29% | - |
| Jun 9, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 1.06% | - |
| Jun 8, 2026 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 0.88% | - |
| Jun 5, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.19% | - |
| Jun 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.41% | - |
| Jun 3, 2026 | 2.17 | 2.17 | 2.12 | 2.12 | 2.09 | -1.85% | - |
| Jun 2, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.13 | -0.83% | - |
| Jun 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | 0.74% | - |
| May 29, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.13 | - | - |
| May 28, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.13 | -4.09% | - |
| May 27, 2026 | 2.12 | 2.35 | 2.12 | 2.25 | 2.22 | 6.93% | 1,400 |
| May 26, 2026 | 2.12 | 2.12 | 2.11 | 2.11 | 2.08 | -0.47% | - |
| May 25, 2026 | 2.13 | 2.13 | 2.12 | 2.12 | 2.09 | 1.63% | - |
| May 22, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.05 | -0.38% | - |
| May 21, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.06 | 0.19% | - |
| May 20, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.06 | 2.86% | - |
| May 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | 0.30% | - |
| May 18, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 1.99 | 1.51% | - |
| May 15, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.96 | -1.58% | - |
| May 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -0.39% | - |
| May 13, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.00 | -3.61% | - |
| May 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.08 | -0.09% | 237 |
| May 11, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.08 | - | - |