Papa John's International, Inc. (FRA:PP1)
Germany · Delayed Price · Currency is EUR 26.98
-0.38 (-1.39%)
At close: Feb 20, 2026
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 27.54 | 27.54 | 26.98 | 26.98 | 26.98 | -1.39% | - |
| Feb 19, 2026 | 27.48 | 27.48 | 27.36 | 27.36 | 27.36 | 4.03% | - |
| Feb 18, 2026 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | 0.08% | - |
| Feb 17, 2026 | 26.57 | 26.57 | 26.28 | 26.28 | 26.28 | -1.31% | - |
| Feb 16, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.67% | - |
| Feb 13, 2026 | 26.74 | 26.81 | 26.74 | 26.81 | 26.81 | -5.06% | - |
| Feb 12, 2026 | 28.51 | 28.51 | 28.24 | 28.24 | 28.24 | -1.88% | - |
| Feb 11, 2026 | 29.07 | 29.07 | 28.78 | 28.78 | 28.78 | -0.45% | - |
| Feb 10, 2026 | 28.99 | 28.99 | 28.91 | 28.91 | 28.91 | 1.51% | - |
| Feb 9, 2026 | 28.84 | 28.84 | 28.48 | 28.48 | 28.48 | -2.63% | - |
| Feb 6, 2026 | 28.76 | 29.25 | 28.76 | 29.25 | 28.86 | 0.86% | - |
| Feb 5, 2026 | 28.86 | 29.00 | 28.86 | 29.00 | 28.61 | 0.87% | - |
| Feb 4, 2026 | 28.54 | 28.75 | 28.54 | 28.75 | 28.37 | 1.41% | - |
| Feb 3, 2026 | 28.48 | 28.48 | 28.35 | 28.35 | 27.97 | -2.04% | - |
| Feb 2, 2026 | 29.23 | 29.23 | 28.94 | 28.94 | 28.55 | -1.56% | - |
| Jan 30, 2026 | 29.64 | 29.64 | 29.40 | 29.40 | 29.01 | -0.64% | - |
| Jan 29, 2026 | 29.72 | 29.72 | 29.59 | 29.59 | 29.20 | -3.52% | - |
| Jan 28, 2026 | 30.03 | 30.67 | 30.03 | 30.67 | 30.26 | 1.93% | - |
| Jan 27, 2026 | 30.37 | 30.37 | 30.09 | 30.09 | 29.69 | -3.15% | - |
| Jan 26, 2026 | 30.85 | 31.46 | 30.47 | 31.07 | 30.66 | -2.26% | 430 |
| Jan 23, 2026 | 31.75 | 31.79 | 31.75 | 31.79 | 31.37 | -1.00% | - |
| Jan 22, 2026 | 32.07 | 32.11 | 32.07 | 32.11 | 31.68 | 1.17% | - |
| Jan 21, 2026 | 32.33 | 32.33 | 31.74 | 31.74 | 31.32 | 2.39% | - |
| Jan 20, 2026 | 30.41 | 31.00 | 30.41 | 31.00 | 30.59 | 1.24% | - |
| Jan 19, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.21 | -3.22% | - |
| Jan 16, 2026 | 32.45 | 32.45 | 31.64 | 31.64 | 31.22 | -0.28% | - |
| Jan 15, 2026 | 32.01 | 32.01 | 31.73 | 31.73 | 31.31 | 0.89% | - |
| Jan 14, 2026 | 31.88 | 31.88 | 31.45 | 31.45 | 31.03 | -3.44% | - |
| Jan 13, 2026 | 32.41 | 32.57 | 32.41 | 32.57 | 32.14 | 2.78% | - |
| Jan 12, 2026 | 31.57 | 32.23 | 31.57 | 31.69 | 31.27 | 1.08% | 15 |
| Jan 9, 2026 | 32.19 | 32.19 | 31.35 | 31.35 | 30.93 | -1.72% | - |
| Jan 8, 2026 | 31.97 | 31.97 | 31.90 | 31.90 | 31.48 | -2.65% | - |
| Jan 7, 2026 | 34.54 | 34.54 | 32.77 | 32.77 | 32.33 | -3.70% | 30 |
| Jan 6, 2026 | 33.71 | 34.03 | 33.71 | 34.03 | 33.58 | 0.29% | - |
| Jan 5, 2026 | 34.23 | 34.23 | 33.93 | 33.93 | 33.48 | 3.98% | - |
| Jan 2, 2026 | 32.51 | 32.63 | 32.51 | 32.63 | 32.20 | -1.42% | - |
| Dec 30, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.66 | -0.06% | - |
| Dec 29, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.68 | -2.19% | - |
| Dec 23, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.41 | -2.20% | - |
| Dec 22, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.16 | 0.58% | - |
| Dec 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 33.96 | -0.52% | - |
| Dec 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.14 | -0.14% | - |
| Dec 17, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.19 | -1.03% | - |
| Dec 16, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 34.54 | -0.28% | - |
| Dec 15, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 34.64 | -1.18% | - |
| Dec 12, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.06 | -0.92% | - |
| Dec 11, 2025 | 35.12 | 35.86 | 35.12 | 35.86 | 35.38 | 2.84% | - |
| Dec 10, 2025 | 34.94 | 34.94 | 34.87 | 34.87 | 34.41 | 0.23% | - |
| Dec 9, 2025 | 35.07 | 35.07 | 34.79 | 34.79 | 34.33 | -0.88% | - |
| Dec 8, 2025 | 35.04 | 35.10 | 35.04 | 35.10 | 34.63 | -1.10% | - |