Pets at Home Group Plc (6P8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:27AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 1,500 |
| 24 Apr 2024 | 3.3060 | 3.3060 | 3.2900 | 3.2900 | 3.2900 | - |
| 23 Apr 2024 | 3.2520 | 3.3420 | 3.2520 | 3.3420 | 3.3420 | - |
| 22 Apr 2024 | 3.2300 | 3.2780 | 3.2300 | 3.2780 | 3.2780 | - |
| 19 Apr 2024 | 3.1920 | 3.1920 | 3.1860 | 3.1860 | 3.1860 | - |
| 18 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| 17 Apr 2024 | 3.1880 | 3.1940 | 3.1880 | 3.1940 | 3.1940 | - |
| 16 Apr 2024 | 3.2280 | 3.2480 | 3.2280 | 3.2480 | 3.2480 | - |
| 15 Apr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | - |
| 12 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 11 Apr 2024 | 3.2020 | 3.2560 | 3.2020 | 3.2560 | 3.2560 | - |
| 10 Apr 2024 | 3.2420 | 3.2420 | 3.1980 | 3.1980 | 3.1980 | - |
| 09 Apr 2024 | 3.1720 | 3.2160 | 3.1720 | 3.2160 | 3.2160 | - |
| 08 Apr 2024 | 3.0840 | 3.2260 | 3.0840 | 3.2260 | 3.2260 | 1,500 |
| 05 Apr 2024 | 3.0900 | 3.1160 | 3.0900 | 3.1160 | 3.1160 | - |
| 04 Apr 2024 | 3.0840 | 3.1120 | 3.0820 | 3.0820 | 3.0820 | 600 |
| 03 Apr 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 3.0900 | - |
| 02 Apr 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | - |
| 28 Mar 2024 | 3.1400 | 3.1480 | 3.1400 | 3.1480 | 3.1480 | - |
| 27 Mar 2024 | 3.1480 | 3.1480 | 3.1340 | 3.1340 | 3.1340 | - |
| 26 Mar 2024 | 3.0740 | 3.1540 | 3.0740 | 3.1540 | 3.1540 | - |
| 25 Mar 2024 | 3.0440 | 3.0680 | 3.0440 | 3.0680 | 3.0680 | - |
| 22 Mar 2024 | 3.0840 | 3.0860 | 3.0840 | 3.0860 | 3.0860 | - |
| 21 Mar 2024 | 3.0380 | 3.0720 | 3.0380 | 3.0720 | 3.0720 | - |
| 20 Mar 2024 | 2.9540 | 3.0500 | 2.9540 | 3.0320 | 3.0320 | 500 |
| 19 Mar 2024 | 2.9760 | 2.9760 | 2.9680 | 2.9680 | 2.9680 | - |
| 18 Mar 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 15 Mar 2024 | 2.9880 | 2.9880 | 2.9540 | 2.9540 | 2.9540 | - |
| 14 Mar 2024 | 3.1720 | 3.1720 | 2.9820 | 2.9820 | 2.9820 | - |
| 13 Mar 2024 | 3.0920 | 3.1620 | 3.0920 | 3.1620 | 3.1620 | - |
| 12 Mar 2024 | 3.2240 | 3.2240 | 3.0960 | 3.0960 | 3.0960 | 2,000 |
| 11 Mar 2024 | 3.2600 | 3.2600 | 3.2320 | 3.2320 | 3.2320 | - |
| 08 Mar 2024 | 3.2380 | 3.2980 | 3.2380 | 3.2980 | 3.2980 | - |
| 07 Mar 2024 | 3.1880 | 3.2600 | 3.1880 | 3.2600 | 3.2600 | - |
| 06 Mar 2024 | 3.1360 | 3.2000 | 3.1360 | 3.2000 | 3.2000 | - |
| 05 Mar 2024 | 3.2140 | 3.2140 | 3.1140 | 3.1140 | 3.1140 | 300 |
| 04 Mar 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 01 Mar 2024 | 3.2000 | 3.2540 | 3.2000 | 3.2540 | 3.2540 | - |
| 29 Feb 2024 | 3.1840 | 3.2460 | 3.1840 | 3.2460 | 3.2460 | - |
| 28 Feb 2024 | 3.2620 | 3.2620 | 3.2160 | 3.2160 | 3.2160 | - |
| 27 Feb 2024 | 3.3320 | 3.3320 | 3.2780 | 3.2780 | 3.2780 | - |
| 26 Feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 23 Feb 2024 | 3.3420 | 3.4100 | 3.3420 | 3.4100 | 3.4100 | - |
| 22 Feb 2024 | 3.4040 | 3.4040 | 3.3920 | 3.3920 | 3.3920 | - |
| 21 Feb 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.4000 | - |
| 20 Feb 2024 | 3.3840 | 3.4140 | 3.3840 | 3.4140 | 3.4140 | - |
| 19 Feb 2024 | 3.3920 | 3.4160 | 3.3920 | 3.4160 | 3.4160 | - |
| 16 Feb 2024 | 3.3100 | 3.3820 | 3.3100 | 3.3820 | 3.3820 | - |
| 15 Feb 2024 | 3.3720 | 3.3880 | 3.3720 | 3.3880 | 3.3880 | - |
| 14 Feb 2024 | 3.3460 | 3.3780 | 3.3460 | 3.3780 | 3.3780 | - |
| 13 Feb 2024 | 3.3340 | 3.4240 | 3.3200 | 3.3200 | 3.3200 | 300 |
| 12 Feb 2024 | 3.2960 | 3.4060 | 3.2960 | 3.3280 | 3.3280 | 140 |
| 09 Feb 2024 | 3.2940 | 3.3120 | 3.2940 | 3.3120 | 3.3120 | - |
| 08 Feb 2024 | 3.2800 | 3.2960 | 3.2800 | 3.2960 | 3.2960 | - |
| 07 Feb 2024 | 3.2780 | 3.3000 | 3.2780 | 3.3000 | 3.3000 | - |
| 06 Feb 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| 05 Feb 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 450 |
| 02 Feb 2024 | 3.0840 | 3.1620 | 3.0840 | 3.1620 | 3.1620 | - |
| 01 Feb 2024 | 3.1780 | 3.1780 | 3.0880 | 3.0960 | 3.0960 | 820 |
| 31 Jan 2024 | 3.3900 | 3.3900 | 3.2720 | 3.3060 | 3.3060 | 3,000 |
| 30 Jan 2024 | 3.3600 | 3.4340 | 3.3140 | 3.4340 | 3.4340 | 3,000 |
| 29 Jan 2024 | 3.4640 | 3.4640 | 3.4600 | 3.4600 | 3.4600 | - |
| 26 Jan 2024 | 3.4720 | 3.4720 | 3.4660 | 3.4660 | 3.4660 | - |
| 25 Jan 2024 | 3.4480 | 3.5200 | 3.4480 | 3.5200 | 3.5200 | - |
| 24 Jan 2024 | 3.4760 | 3.4760 | 3.4620 | 3.4620 | 3.4620 | - |
| 23 Jan 2024 | 3.5300 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | - |
| 22 Jan 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 19 Jan 2024 | 3.4560 | 3.4600 | 3.4560 | 3.4600 | 3.4600 | - |
| 18 Jan 2024 | 3.4300 | 3.4900 | 3.4300 | 3.4900 | 3.4900 | - |
| 17 Jan 2024 | 3.3960 | 3.4800 | 3.3960 | 3.4800 | 3.4800 | - |
| 16 Jan 2024 | 3.4260 | 3.5020 | 3.4260 | 3.5020 | 3.5020 | - |
| 15 Jan 2024 | 3.5180 | 3.5180 | 3.5020 | 3.5020 | 3.5020 | - |
| 12 Jan 2024 | 3.6160 | 3.6160 | 3.5780 | 3.5780 | 3.5780 | - |
| 11 Jan 2024 | 3.6120 | 3.6120 | 3.6100 | 3.6100 | 3.6100 | - |
| 10 Jan 2024 | 3.5600 | 3.6280 | 3.5600 | 3.6280 | 3.6280 | - |
| 09 Jan 2024 | 3.5940 | 3.5940 | 3.5740 | 3.5740 | 3.5740 | - |
| 08 Jan 2024 | 3.4980 | 3.6320 | 3.4980 | 3.6320 | 3.6320 | 276 |
| 05 Jan 2024 | 3.5040 | 3.5320 | 3.5040 | 3.5320 | 3.5320 | - |
| 04 Jan 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 03 Jan 2024 | 3.5660 | 3.5660 | 3.5420 | 3.5420 | 3.5420 | - |
| 02 Jan 2024 | 3.6540 | 3.6540 | 3.5420 | 3.5420 | 3.5420 | - |
| 29 Dec 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 28 Dec 2023 | 3.6740 | 3.6900 | 3.6740 | 3.6900 | 3.6900 | - |
| 27 Dec 2023 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 22 Dec 2023 | 3.5900 | 3.6540 | 3.5900 | 3.6540 | 3.6540 | - |
| 21 Dec 2023 | 3.5620 | 3.6420 | 3.5620 | 3.6420 | 3.6420 | - |
| 20 Dec 2023 | 3.6200 | 3.6200 | 3.6080 | 3.6080 | 3.6080 | - |
| 19 Dec 2023 | 3.6060 | 3.6200 | 3.5860 | 3.5860 | 3.5860 | 1,500 |
| 18 Dec 2023 | 3.5280 | 3.5680 | 3.5280 | 3.5680 | 3.5680 | - |
| 15 Dec 2023 | 3.5620 | 3.5620 | 3.4900 | 3.4900 | 3.4900 | - |
| 14 Dec 2023 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | 3.5700 | - |
| 13 Dec 2023 | 3.5360 | 3.5360 | 3.5120 | 3.5120 | 3.5120 | - |
| 12 Dec 2023 | 3.5980 | 3.5980 | 3.5900 | 3.5900 | 3.5900 | - |
| 11 Dec 2023 | 3.5880 | 3.6140 | 3.5880 | 3.6140 | 3.6140 | - |
| 08 Dec 2023 | 3.5780 | 3.5980 | 3.5780 | 3.5980 | 3.5980 | - |
| 07 Dec 2023 | 3.5400 | 3.5400 | 3.5220 | 3.5220 | 3.5220 | - |
| 07 Dec 2023 | 0.045 Dividend | |||||
| 06 Dec 2023 | 3.6660 | 3.6660 | 3.6540 | 3.6540 | 3.6090 | - |
| 05 Dec 2023 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.5715 | - |
| 04 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6347 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.