Pilgrim's Pride Corporation (FRA:6PP)
Germany
· Delayed Price · Currency is EUR 33.60
+0.40 (1.20%)
Last updated: Dec 5, 2025, 8:02 AM CET
Pilgrim's Pride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Dec 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Nov 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Nov 24, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Nov 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Nov 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Nov 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 17, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Nov 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Nov 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Nov 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Nov 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Nov 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Nov 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Nov 3, 2025 | 32.80 | 33.40 | 32.80 | 33.40 | 33.40 | 2.45% | 378 |
| Oct 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Oct 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Oct 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Oct 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Oct 17, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.42% | - |
| Oct 16, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 2.47% | 49 |
| Oct 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Oct 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Oct 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 7, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.65% | 2,000 |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Oct 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Sep 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Sep 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Sep 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | 2,200 |
| Sep 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Sep 18, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.69% | 35 |
| Sep 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Sep 16, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Sep 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Sep 8, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 5, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 4, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - | 75 |
| Sep 3, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -1.06% | 85 |
| Sep 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Aug 29, 2025 | 37.20 | 37.40 | 37.00 | 37.00 | 37.00 | -3.65% | 121 |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Aug 27, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Aug 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| Aug 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Aug 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Aug 20, 2025 | 39.00 | 39.60 | 39.00 | 39.60 | 39.60 | -4.81% | 255 |
| Aug 19, 2025 | 40.80 | 41.60 | 40.80 | 41.60 | 39.77 | 1.96% | 299 |
| Aug 18, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.01 | - | - |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 39.01 | -3.32% | - |
| Aug 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 40.35 | -0.47% | - |
| Aug 13, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 40.54 | -1.85% | - |
| Aug 12, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 41.30 | 1.41% | - |
| Aug 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 40.73 | - | - |
| Aug 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 40.73 | 1.43% | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.16 | - | - |
| Aug 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.16 | -0.47% | - |
| Aug 5, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 40.35 | 2.43% | - |
| Aug 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 39.39 | - | - |
| Aug 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 39.39 | -0.96% | - |
| Jul 31, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 39.77 | 2.97% | - |
| Jul 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 38.63 | -1.46% | - |
| Jul 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.20 | 0.99% | - |
| Jul 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 38.82 | 1.50% | - |
| Jul 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.24 | -1.48% | - |
| Jul 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 38.82 | 2.01% | - |
| Jul 23, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 38.05 | 2.05% | - |
| Jul 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.29 | 1.56% | - |
| Jul 21, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 36.71 | -0.52% | - |