Petco Health and Wellness Company, Inc. (FRA:7G9)
Germany · Delayed Price · Currency is EUR 2.649
-0.184 (-6.48%)
At close: Nov 28, 2025
FRA:7G9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.84 | 2.84 | 2.65 | 2.65 | 2.65 | -6.46% | 300 |
| Nov 27, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -2.48% | - |
| Nov 26, 2025 | 2.52 | 3.04 | 2.52 | 2.90 | 2.90 | 14.56% | - |
| Nov 25, 2025 | 2.33 | 2.54 | 2.33 | 2.54 | 2.54 | 5.36% | - |
| Nov 24, 2025 | 2.32 | 2.41 | 2.32 | 2.41 | 2.41 | 2.47% | - |
| Nov 21, 2025 | 2.22 | 2.37 | 2.22 | 2.35 | 2.35 | 3.57% | - |
| Nov 20, 2025 | 2.41 | 2.41 | 2.27 | 2.27 | 2.27 | -5.07% | - |
| Nov 19, 2025 | 2.39 | 2.44 | 2.39 | 2.39 | 2.39 | -3.36% | - |
| Nov 18, 2025 | 2.32 | 2.48 | 2.32 | 2.47 | 2.47 | 2.92% | - |
| Nov 17, 2025 | 2.48 | 2.49 | 2.40 | 2.40 | 2.40 | -4.80% | - |
| Nov 14, 2025 | 2.52 | 2.57 | 2.51 | 2.52 | 2.52 | -2.51% | - |
| Nov 13, 2025 | 2.54 | 2.64 | 2.54 | 2.59 | 2.59 | -1.07% | - |
| Nov 12, 2025 | 2.60 | 2.70 | 2.60 | 2.62 | 2.61 | -1.62% | - |
| Nov 11, 2025 | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | -0.82% | - |
| Nov 10, 2025 | 2.64 | 2.71 | 2.64 | 2.68 | 2.68 | 0.34% | - |
| Nov 7, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | -1.11% | - |
| Nov 6, 2025 | 2.68 | 2.70 | 2.65 | 2.70 | 2.70 | -2.98% | - |
| Nov 5, 2025 | 2.61 | 2.80 | 2.61 | 2.78 | 2.78 | 3.76% | - |
| Nov 4, 2025 | 2.63 | 2.72 | 2.63 | 2.68 | 2.68 | -0.92% | - |
| Nov 3, 2025 | 2.67 | 2.75 | 2.67 | 2.71 | 2.71 | 1.65% | - |
| Oct 31, 2025 | 2.81 | 2.81 | 2.66 | 2.66 | 2.66 | -5.30% | - |
| Oct 30, 2025 | 2.88 | 2.95 | 2.81 | 2.81 | 2.81 | -2.36% | - |
| Oct 29, 2025 | 3.00 | 3.02 | 2.88 | 2.88 | 2.88 | -3.42% | - |
| Oct 28, 2025 | 3.22 | 3.22 | 2.98 | 2.98 | 2.98 | -6.02% | - |
| Oct 27, 2025 | 3.11 | 3.26 | 3.11 | 3.17 | 3.17 | 1.31% | - |
| Oct 24, 2025 | 3.12 | 3.16 | 3.12 | 3.13 | 3.13 | -1.20% | - |
| Oct 23, 2025 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 0.44% | - |
| Oct 22, 2025 | 3.15 | 3.25 | 3.15 | 3.16 | 3.16 | -0.54% | - |
| Oct 21, 2025 | 3.09 | 3.20 | 3.09 | 3.17 | 3.17 | 1.96% | - |
| Oct 20, 2025 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | 3.91% | - |
| Oct 17, 2025 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | -0.93% | - |
| Oct 16, 2025 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.36% | - |
| Oct 15, 2025 | 3.01 | 3.10 | 2.96 | 3.10 | 3.10 | 2.24% | - |
| Oct 14, 2025 | 2.86 | 3.03 | 2.86 | 3.03 | 3.03 | 2.30% | - |
| Oct 13, 2025 | 3.03 | 3.03 | 2.94 | 2.96 | 2.96 | -1.33% | - |
| Oct 10, 2025 | 3.18 | 3.19 | 3.00 | 3.00 | 3.00 | -7.06% | - |
| Oct 9, 2025 | 3.15 | 3.27 | 3.15 | 3.23 | 3.23 | 1.38% | - |
| Oct 8, 2025 | 3.07 | 3.21 | 3.07 | 3.19 | 3.19 | 2.94% | - |
| Oct 7, 2025 | 3.14 | 3.22 | 3.09 | 3.09 | 3.09 | -3.16% | - |
| Oct 6, 2025 | 3.20 | 3.27 | 3.19 | 3.20 | 3.19 | -0.37% | - |
| Oct 3, 2025 | 3.22 | 3.31 | 3.21 | 3.21 | 3.21 | -2.17% | - |
| Oct 2, 2025 | 3.26 | 3.29 | 3.21 | 3.28 | 3.28 | -0.40% | - |
| Oct 1, 2025 | 3.17 | 3.30 | 3.17 | 3.29 | 3.29 | 0.55% | - |
| Sep 30, 2025 | 2.99 | 3.27 | 2.99 | 3.27 | 3.27 | 7.38% | - |
| Sep 29, 2025 | 2.88 | 3.05 | 2.88 | 3.05 | 3.05 | 2.94% | - |
| Sep 26, 2025 | 2.85 | 2.97 | 2.85 | 2.96 | 2.96 | 1.65% | - |
| Sep 25, 2025 | 2.85 | 2.93 | 2.78 | 2.91 | 2.91 | 2.17% | - |
| Sep 24, 2025 | 2.85 | 2.88 | 2.85 | 2.85 | 2.85 | -0.52% | - |
| Sep 23, 2025 | 2.89 | 2.90 | 2.86 | 2.87 | 2.87 | -2.72% | - |
| Sep 22, 2025 | 2.92 | 2.99 | 2.92 | 2.95 | 2.95 | 0.17% | - |