Papa John's International, Inc. (FRA:PP1)
Germany · Delayed Price · Currency is EUR 35.09
-0.92 (-2.55%)
Last updated: Dec 1, 2025, 3:56 PM CET
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.94 | 35.94 | 35.09 | 35.09 | 35.09 | -2.55% | - |
| Nov 28, 2025 | 35.91 | 36.01 | 35.91 | 36.01 | 36.01 | 0.50% | - |
| Nov 27, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.16% | - |
| Nov 26, 2025 | 35.37 | 35.42 | 35.37 | 35.42 | 35.42 | - | - |
| Nov 25, 2025 | 34.81 | 35.42 | 34.81 | 35.42 | 35.42 | 2.67% | - |
| Nov 24, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | 2.10% | - |
| Nov 21, 2025 | 33.22 | 33.79 | 33.22 | 33.79 | 33.79 | -1.74% | - |
| Nov 20, 2025 | 34.17 | 34.39 | 34.17 | 34.39 | 34.39 | -1.80% | - |
| Nov 19, 2025 | 35.14 | 35.14 | 35.02 | 35.02 | 35.02 | 2.88% | - |
| Nov 18, 2025 | 34.25 | 34.25 | 34.04 | 34.04 | 34.04 | -1.33% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -1.06% | - |
| Nov 14, 2025 | 34.56 | 34.87 | 34.56 | 34.87 | 34.47 | -0.06% | - |
| Nov 13, 2025 | 34.82 | 34.89 | 34.82 | 34.89 | 34.49 | -4.49% | - |
| Nov 12, 2025 | 36.21 | 36.53 | 36.21 | 36.53 | 36.12 | 2.35% | - |
| Nov 11, 2025 | 37.48 | 37.48 | 35.69 | 35.69 | 35.28 | 1.62% | - |
| Nov 10, 2025 | 35.31 | 35.31 | 35.12 | 35.12 | 34.72 | 1.30% | - |
| Nov 7, 2025 | 36.68 | 36.68 | 34.67 | 34.67 | 34.28 | -2.67% | - |
| Nov 6, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.22 | -3.02% | - |
| Nov 5, 2025 | 37.49 | 37.49 | 36.73 | 36.73 | 36.31 | -11.47% | - |
| Nov 4, 2025 | 41.30 | 41.49 | 41.30 | 41.49 | 41.02 | -2.81% | - |
| Nov 3, 2025 | 43.70 | 43.70 | 42.69 | 42.69 | 42.21 | -2.24% | - |
| Oct 31, 2025 | 44.07 | 44.07 | 43.67 | 43.67 | 43.17 | -0.52% | - |
| Oct 30, 2025 | 44.89 | 44.89 | 43.90 | 43.90 | 43.40 | 0.60% | - |
| Oct 29, 2025 | 44.40 | 44.40 | 43.64 | 43.64 | 43.14 | 0.37% | - |
| Oct 28, 2025 | 44.04 | 44.04 | 43.48 | 43.48 | 42.99 | -5.56% | - |
| Oct 27, 2025 | 47.66 | 47.66 | 46.04 | 46.04 | 45.52 | 0.74% | - |
| Oct 24, 2025 | 45.33 | 45.70 | 45.33 | 45.70 | 45.18 | 2.74% | - |
| Oct 23, 2025 | 45.22 | 45.22 | 44.48 | 44.48 | 43.97 | -2.39% | - |
| Oct 22, 2025 | 45.06 | 45.57 | 45.06 | 45.57 | 45.05 | 0.51% | - |
| Oct 21, 2025 | 45.48 | 45.48 | 45.34 | 45.34 | 44.83 | 1.23% | - |
| Oct 20, 2025 | 44.40 | 44.79 | 44.40 | 44.79 | 44.28 | -1.30% | - |
| Oct 17, 2025 | 44.49 | 45.38 | 44.49 | 45.38 | 44.86 | 1.57% | - |
| Oct 16, 2025 | 45.52 | 46.63 | 44.68 | 44.68 | 44.17 | -1.74% | 33 |
| Oct 15, 2025 | 47.00 | 47.00 | 45.47 | 45.47 | 44.95 | 12.63% | - |
| Oct 14, 2025 | 39.13 | 40.37 | 39.13 | 40.37 | 39.91 | 10.82% | - |
| Oct 13, 2025 | 35.81 | 36.43 | 35.81 | 36.43 | 36.02 | -1.01% | - |
| Oct 10, 2025 | 36.36 | 36.80 | 36.36 | 36.80 | 36.38 | 1.57% | - |
| Oct 9, 2025 | 36.84 | 36.84 | 36.23 | 36.23 | 35.82 | -4.66% | - |
| Oct 8, 2025 | 38.06 | 38.06 | 38.00 | 38.00 | 37.57 | -3.43% | - |
| Oct 7, 2025 | 39.45 | 39.45 | 39.35 | 39.35 | 38.90 | 0.31% | - |
| Oct 6, 2025 | 40.11 | 40.11 | 39.23 | 39.23 | 38.78 | -3.54% | - |
| Oct 3, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.21 | -0.56% | - |
| Oct 2, 2025 | 40.80 | 40.90 | 40.80 | 40.90 | 40.44 | -0.82% | - |
| Oct 1, 2025 | 40.45 | 41.24 | 40.45 | 41.24 | 40.77 | 2.13% | - |
| Sep 30, 2025 | 40.50 | 40.50 | 40.38 | 40.38 | 39.92 | 0.92% | - |
| Sep 29, 2025 | 39.87 | 40.01 | 39.87 | 40.01 | 39.56 | 0.65% | - |
| Sep 26, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.30 | 1.61% | - |
| Sep 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.68 | 1.29% | - |
| Sep 24, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.18 | -0.67% | - |
| Sep 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.44 | -3.31% | - |