Papa John's International, Inc. (FRA:PP1)
Germany · Delayed Price · Currency is EUR 26.20
-2.00 (-7.09%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:PP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | - | -1.40% | - |
| Jun 1, 2026 | 29.20 | 29.20 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| May 29, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| May 28, 2026 | 28.00 | 29.20 | 28.00 | 29.20 | 29.20 | 3.55% | 200 |
| May 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | - |
| May 26, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| May 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| May 22, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 3.65% | - |
| May 21, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| May 20, 2026 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 19, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| May 18, 2026 | 29.40 | 29.40 | 28.20 | 28.20 | 28.20 | -4.10% | 200 |
| May 15, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.40 | 7.19% | - |
| May 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.43 | -2.11% | - |
| May 13, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.02 | 2.90% | - |
| May 12, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.23 | 6.98% | - |
| May 11, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.46 | -7.19% | - |
| May 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.43 | - | - |
| May 7, 2026 | 28.20 | 28.20 | 27.00 | 27.80 | 27.43 | -5.44% | 50 |
| May 6, 2026 | 29.60 | 29.60 | 28.60 | 29.40 | 29.01 | 0.68% | 50 |
| May 5, 2026 | 29.60 | 29.60 | 29.20 | 29.20 | 28.81 | -2.67% | - |
| May 4, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.60 | 0.67% | - |
| Apr 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.40 | -2.61% | - |
| Apr 29, 2026 | 31.20 | 31.20 | 30.60 | 30.60 | 30.19 | -2.55% | - |
| Apr 28, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 30.98 | 3.97% | - |
| Apr 27, 2026 | 31.40 | 31.40 | 30.20 | 30.20 | 29.80 | -3.21% | - |
| Apr 24, 2026 | 31.40 | 31.40 | 31.20 | 31.20 | 30.79 | -2.50% | - |
| Apr 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.57 | 0.63% | - |
| Apr 22, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.38 | -1.24% | - |
| Apr 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.77 | 5.23% | - |
| Apr 20, 2026 | 31.40 | 31.40 | 30.60 | 30.60 | 30.19 | -2.55% | 100 |
| Apr 17, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 30.98 | 1.29% | - |
| Apr 16, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 30.59 | 5.44% | - |
| Apr 15, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.01 | - | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.01 | - | - |
| Apr 13, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.01 | -3.29% | - |
| Apr 10, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.00 | 2.01% | - |
| Apr 9, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.40 | 0.68% | - |
| Apr 8, 2026 | 30.60 | 30.60 | 29.60 | 29.60 | 29.21 | -1.33% | - |
| Apr 7, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 29.60 | 7.60% | - |
| Apr 2, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.51 | 1.42% | - |
| Apr 1, 2026 | 27.85 | 27.85 | 27.49 | 27.49 | 27.12 | -0.54% | - |
| Mar 31, 2026 | 28.26 | 28.26 | 27.64 | 27.64 | 27.27 | 0.91% | - |
| Mar 30, 2026 | 27.44 | 27.44 | 27.39 | 27.39 | 27.03 | -4.70% | - |
| Mar 27, 2026 | 28.34 | 28.74 | 28.34 | 28.74 | 28.36 | 2.20% | 26 |
| Mar 26, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 27.75 | -5.67% | - |
| Mar 25, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.41 | 1.88% | - |
| Mar 24, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 28.87 | -0.07% | - |
| Mar 23, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 28.89 | 1.60% | - |
| Mar 20, 2026 | 29.02 | 29.02 | 28.82 | 28.82 | 28.44 | -1.67% | - |