Papa John's International, Inc. (FRA:PP1)
Germany · Delayed Price · Currency is EUR 44.48
-1.09 (-2.39%)
At close: Oct 23, 2025
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 45.22 | 45.22 | 44.48 | 44.48 | 44.48 | -2.39% | 33 |
| Oct 22, 2025 | 45.06 | 45.57 | 45.06 | 45.57 | 45.57 | 0.51% | 33 |
| Oct 21, 2025 | 45.48 | 45.48 | 45.34 | 45.34 | 45.34 | 1.23% | 33 |
| Oct 20, 2025 | 44.40 | 44.79 | 44.40 | 44.79 | 44.79 | -1.30% | 33 |
| Oct 17, 2025 | 44.49 | 45.38 | 44.49 | 45.38 | 45.38 | 1.57% | 33 |
| Oct 16, 2025 | 45.52 | 46.63 | 44.68 | 44.68 | 44.68 | -1.74% | 33 |
| Oct 15, 2025 | 47.00 | 47.00 | 45.47 | 45.47 | 45.47 | 12.63% | 24 |
| Oct 14, 2025 | 39.13 | 40.37 | 39.13 | 40.37 | 40.37 | 10.82% | 24 |
| Oct 13, 2025 | 35.81 | 36.43 | 35.81 | 36.43 | 36.43 | -1.01% | 24 |
| Oct 10, 2025 | 36.36 | 36.80 | 36.36 | 36.80 | 36.80 | 1.57% | 24 |
| Oct 9, 2025 | 36.84 | 36.84 | 36.23 | 36.23 | 36.23 | -4.66% | 24 |
| Oct 8, 2025 | 38.06 | 38.06 | 38.00 | 38.00 | 38.00 | -3.43% | 24 |
| Oct 7, 2025 | 39.45 | 39.45 | 39.35 | 39.35 | 39.35 | 0.31% | - |
| Oct 6, 2025 | 40.11 | 40.11 | 39.23 | 39.23 | 39.23 | -3.54% | - |
| Oct 3, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.56% | 25 |
| Oct 2, 2025 | 40.80 | 40.90 | 40.80 | 40.90 | 40.90 | -0.82% | - |
| Oct 1, 2025 | 40.45 | 41.24 | 40.45 | 41.24 | 41.24 | 2.13% | - |
| Sep 30, 2025 | 40.50 | 40.50 | 40.38 | 40.38 | 40.38 | 0.92% | - |
| Sep 29, 2025 | 39.87 | 40.01 | 39.87 | 40.01 | 40.01 | 0.65% | - |
| Sep 26, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.61% | 300 |
| Sep 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.29% | - |
| Sep 24, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.67% | 24 |
| Sep 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -3.31% | 24 |
| Sep 22, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 3.74% | 24 |
| Sep 19, 2025 | 38.56 | 38.76 | 38.56 | 38.76 | 38.76 | -0.72% | 24 |
| Sep 18, 2025 | 38.93 | 39.04 | 38.93 | 39.04 | 39.04 | -4.52% | 24 |
| Sep 17, 2025 | 40.72 | 40.89 | 40.72 | 40.89 | 40.89 | -0.41% | 24 |
| Sep 16, 2025 | 41.84 | 41.84 | 41.06 | 41.06 | 41.06 | -4.13% | 24 |
| Sep 15, 2025 | 42.68 | 42.83 | 42.68 | 42.83 | 42.83 | 1.61% | 24 |
| Sep 12, 2025 | 42.37 | 42.37 | 42.15 | 42.15 | 42.15 | -0.87% | 24 |
| Sep 11, 2025 | 42.22 | 42.52 | 42.22 | 42.52 | 42.52 | 2.61% | 24 |
| Sep 10, 2025 | 41.29 | 41.44 | 41.29 | 41.44 | 41.44 | -1.12% | 24 |
| Sep 9, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 4.28% | 24 |
| Sep 8, 2025 | 40.85 | 40.85 | 40.19 | 40.19 | 40.19 | -2.31% | 24 |
| Sep 5, 2025 | 40.32 | 41.14 | 40.32 | 41.14 | 41.14 | 1.66% | 24 |
| Sep 4, 2025 | 41.03 | 41.03 | 40.47 | 40.47 | 40.47 | 1.07% | 24 |
| Sep 3, 2025 | 40.46 | 40.46 | 40.04 | 40.04 | 40.04 | -2.72% | 24 |
| Sep 2, 2025 | 41.32 | 41.32 | 41.16 | 41.16 | 41.16 | -0.27% | 24 |
| Sep 1, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.34% | 24 |
| Aug 29, 2025 | 40.47 | 41.13 | 40.47 | 41.13 | 41.13 | -0.96% | 24 |
| Aug 28, 2025 | 41.46 | 41.53 | 41.46 | 41.53 | 41.53 | -1.49% | 24 |
| Aug 27, 2025 | 41.57 | 42.16 | 41.57 | 42.16 | 42.16 | 2.70% | 24 |
| Aug 26, 2025 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | 4.45% | 24 |
| Aug 25, 2025 | 39.23 | 39.30 | 39.23 | 39.30 | 39.30 | 3.50% | 24 |
| Aug 22, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 0.74% | - |
| Aug 21, 2025 | 38.36 | 38.36 | 37.69 | 37.69 | 37.69 | -2.46% | - |
| Aug 20, 2025 | 39.08 | 39.08 | 38.64 | 38.64 | 38.64 | -2.35% | 10 |
| Aug 19, 2025 | 38.99 | 39.57 | 38.99 | 39.57 | 39.57 | -1.22% | 70 |
| Aug 18, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | -1.91% | - |
| Aug 15, 2025 | 40.81 | 40.84 | 40.81 | 40.84 | 40.45 | 2.90% | 80 |