Skip to main content
Pets at Home Group Plc (FRA:6P8)
Germany flag Germany · Delayed Price · Currency is EUR
2.394
+0.008 (0.34%)
Last updated: Dec 5, 2025, 8:04 AM CET

Pets at Home Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.392.392.382.382.38-0.42%-
Dec 4, 20252.392.392.392.392.39-0.75%-
Dec 3, 20252.442.442.402.402.35--
Dec 2, 20252.502.542.402.402.35-2.44%500
Dec 1, 20252.512.512.462.462.41-1.20%-
Nov 28, 20252.502.502.492.492.441.05%-
Nov 27, 20252.442.472.442.472.412.32%-
Nov 26, 20252.372.412.372.412.364.87%-
Nov 25, 20252.372.372.302.302.25-2.95%-
Nov 24, 20252.352.372.352.372.322.33%-
Nov 21, 20252.302.322.302.322.262.03%-
Nov 20, 20252.362.362.272.272.22-1.82%-
Nov 19, 20252.302.312.302.312.261.67%-
Nov 18, 20252.252.272.252.272.221.25%-
Nov 17, 20252.282.282.252.252.20-1.14%1,000
Nov 14, 20252.312.312.272.272.22-0.35%-
Nov 13, 20252.362.362.282.282.23-2.06%-
Nov 12, 20252.392.392.332.332.28-1.02%-
Nov 11, 20252.372.372.352.352.300.43%-
Nov 10, 20252.382.382.342.342.29-0.76%-
Nov 7, 20252.382.382.362.362.310.34%-
Nov 6, 20252.382.382.352.352.300.09%-
Nov 5, 20252.352.352.352.352.30-1.43%-
Nov 4, 20252.382.382.382.382.330.08%-
Nov 3, 20252.442.442.382.382.33-1.24%-
Oct 31, 20252.502.502.412.412.36-2.35%-
Oct 30, 20252.452.472.452.472.422.15%-
Oct 29, 20252.482.482.422.422.36-1.23%-
Oct 28, 20252.502.502.452.452.39-1.13%-
Oct 27, 20252.542.542.482.482.42-0.80%-
Oct 24, 20252.552.552.502.502.44-0.56%-
Oct 23, 20252.502.512.502.512.451.95%-
Oct 22, 20252.402.462.402.462.413.53%-
Oct 21, 20252.412.412.382.382.33-0.42%-
Oct 20, 20252.482.482.392.392.34-2.53%-
Oct 17, 20252.462.462.452.452.400.49%-
Oct 16, 20252.542.542.442.442.38-2.64%-
Oct 15, 20252.502.502.502.502.451.79%-
Oct 14, 20252.442.462.442.462.411.65%-
Oct 13, 20252.412.422.412.422.372.98%-
Oct 10, 20252.342.372.342.352.302.09%-
Oct 9, 20252.392.392.302.302.25-2.21%-
Oct 8, 20252.352.352.352.352.301.73%-
Oct 7, 20252.342.342.312.312.26--
Oct 6, 20252.392.402.312.312.26-2.77%2,000
Oct 3, 20252.392.392.382.382.33-0.17%-
Oct 2, 20252.402.402.382.382.33-0.75%-
Oct 1, 20252.322.402.322.402.353.45%-
Sep 30, 20252.262.322.262.322.272.65%-
Sep 29, 20252.332.332.262.262.21-2.42%-
Sep 26, 20252.292.322.292.322.271.05%-
Sep 25, 20252.292.292.292.292.24-0.69%-
Sep 24, 20252.312.312.312.312.260.26%-
Sep 23, 20252.312.312.302.302.25-0.43%-
Sep 22, 20252.192.312.192.312.265.76%-
Sep 19, 20252.202.202.192.192.14-1.88%-
Sep 18, 20252.632.632.232.232.18-14.76%10,000
Sep 17, 20252.622.622.622.622.560.08%-
Sep 16, 20252.602.612.602.612.561.00%-
Sep 15, 20252.612.612.592.592.53-0.46%-
Sep 12, 20252.602.602.602.602.54-0.08%-
Sep 11, 20252.582.602.582.602.54-1.21%-
Sep 10, 20252.632.632.632.632.580.23%-
Sep 9, 20252.642.642.632.632.57-0.53%-
Sep 8, 20252.632.642.632.642.581.54%-
Sep 5, 20252.602.602.602.602.54--
Sep 4, 20252.582.602.582.602.540.93%-
Sep 3, 20252.532.582.532.582.521.74%-
Sep 2, 20252.592.592.532.532.48-2.46%-
Sep 1, 20252.602.602.602.602.54-1.07%-
Aug 29, 20252.622.632.622.632.570.31%-
Aug 28, 20252.632.632.622.622.56-0.61%-
Aug 27, 20252.652.652.632.632.58-0.75%-
Aug 26, 20252.722.722.652.652.60-4.19%-
Aug 25, 20252.712.772.712.772.710.36%-
Aug 22, 20252.682.762.682.762.702.76%-
Aug 21, 20252.722.722.692.692.63-1.40%-
Aug 20, 20252.702.722.702.722.660.67%-
Aug 19, 20252.622.712.622.712.653.44%-
Aug 18, 20252.602.622.602.622.560.77%-
Aug 15, 20252.602.602.602.602.54-0.15%-
Aug 14, 20252.602.602.602.602.54-0.15%-
Aug 13, 20252.592.602.592.602.550.62%415
Aug 12, 20252.582.592.582.592.530.70%-
Aug 11, 20252.582.582.572.572.51-0.23%-
Aug 8, 20252.582.582.582.582.52-0.08%-
Aug 7, 20252.582.582.582.582.520.39%-
Aug 6, 20252.582.582.562.572.510.16%276
Aug 5, 20252.592.592.562.562.51-0.62%-
Aug 4, 20252.522.582.522.582.520.16%-
Aug 1, 20252.582.582.582.582.52-0.54%-
Jul 31, 20252.812.812.592.592.53-7.57%-
Jul 30, 20252.872.872.802.802.74-2.23%-
Jul 29, 20252.842.872.842.872.801.42%-
Jul 28, 20252.812.832.812.832.761.51%-
Jul 25, 20252.792.792.762.782.72-0.29%-
Jul 24, 20252.812.812.792.792.73-0.78%-
Jul 23, 20252.802.812.792.812.751.01%-
Jul 22, 20252.822.822.782.792.72-1.42%-
Jul 21, 20252.782.832.782.832.761.44%-