Skip to main content
Petco Health and Wellness Company, Inc. (FRA:7G9)
Germany flag Germany · Delayed Price · Currency is EUR
2.594
-0.071 (-2.66%)
At close: Dec 4, 2025

FRA:7G9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.602.602.572.572.57-3.41%-
Dec 3, 20252.602.672.602.672.66-0.37%-
Dec 2, 20252.522.752.522.682.680.94%-
Dec 1, 20252.632.662.622.652.650.04%5,500
Nov 28, 20252.842.842.652.652.65-6.46%300
Nov 27, 20252.832.832.832.832.83-2.48%-
Nov 26, 20252.523.042.522.902.9014.56%-
Nov 25, 20252.332.542.332.542.545.36%-
Nov 24, 20252.322.412.322.412.412.47%-
Nov 21, 20252.222.372.222.352.353.57%-
Nov 20, 20252.412.412.272.272.27-5.07%-
Nov 19, 20252.392.442.392.392.39-3.36%-
Nov 18, 20252.322.482.322.472.472.92%-
Nov 17, 20252.482.492.402.402.40-4.80%-
Nov 14, 20252.522.572.512.522.52-2.51%-
Nov 13, 20252.542.642.542.592.59-1.07%-
Nov 12, 20252.602.702.602.622.61-1.62%-
Nov 11, 20252.622.682.622.662.66-0.82%-
Nov 10, 20252.642.712.642.682.680.34%-
Nov 7, 20252.622.672.622.672.67-1.11%-
Nov 6, 20252.682.702.652.702.70-2.98%-
Nov 5, 20252.612.802.612.782.783.76%-
Nov 4, 20252.632.722.632.682.68-0.92%-
Nov 3, 20252.672.752.672.712.711.65%-
Oct 31, 20252.812.812.662.662.66-5.30%-
Oct 30, 20252.882.952.812.812.81-2.36%-
Oct 29, 20253.003.022.882.882.88-3.42%-
Oct 28, 20253.223.222.982.982.98-6.02%-
Oct 27, 20253.113.263.113.173.171.31%-
Oct 24, 20253.123.163.123.133.13-1.20%-
Oct 23, 20253.113.213.113.173.170.44%-
Oct 22, 20253.153.253.153.163.16-0.54%-
Oct 21, 20253.093.203.093.173.171.96%-
Oct 20, 20252.963.112.963.113.113.91%-
Oct 17, 20252.973.072.973.003.00-0.93%-
Oct 16, 20253.093.093.023.023.02-2.36%-
Oct 15, 20253.013.102.963.103.102.24%-
Oct 14, 20252.863.032.863.033.032.30%-
Oct 13, 20253.033.032.942.962.96-1.33%-
Oct 10, 20253.183.193.003.003.00-7.06%-
Oct 9, 20253.153.273.153.233.231.38%-
Oct 8, 20253.073.213.073.193.192.94%-
Oct 7, 20253.143.223.093.093.09-3.16%-
Oct 6, 20253.203.273.193.203.19-0.37%-
Oct 3, 20253.223.313.213.213.21-2.17%-
Oct 2, 20253.263.293.213.283.28-0.40%-
Oct 1, 20253.173.303.173.293.290.55%-
Sep 30, 20252.993.272.993.273.277.38%-
Sep 29, 20252.883.052.883.053.052.94%-
Sep 26, 20252.852.972.852.962.961.65%-
Sep 25, 20252.852.932.782.912.912.17%-
Sep 24, 20252.852.882.852.852.85-0.52%-
Sep 23, 20252.892.902.862.872.87-2.72%-
Sep 22, 20252.922.992.922.952.950.17%-
Sep 19, 20252.982.982.912.942.94--
Sep 18, 20252.872.972.872.942.941.24%-
Sep 17, 20252.872.992.872.912.91-1.12%-
Sep 16, 20252.882.972.862.942.940.93%-
Sep 15, 20252.872.982.872.912.91-0.58%-
Sep 12, 20253.053.072.932.932.93-5.67%-
Sep 11, 20253.013.103.013.103.102.44%-
Sep 10, 20253.033.153.033.033.03-1.59%-
Sep 9, 20253.133.153.083.083.08-2.47%-
Sep 8, 20253.043.173.043.163.162.07%-
Sep 5, 20252.853.132.853.093.096.73%-
Sep 4, 20252.782.932.782.902.903.43%-
Sep 3, 20253.023.032.802.802.80-8.25%-
Sep 2, 20253.303.303.053.053.05-7.71%-
Sep 1, 20253.293.313.213.313.31-0.03%-
Aug 29, 20253.103.363.103.313.3119.80%-
Aug 28, 20252.752.762.662.762.761.73%-
Aug 27, 20252.752.792.722.722.720.74%-
Aug 26, 20252.772.882.702.702.70-5.37%-
Aug 25, 20252.852.922.852.852.85-2.26%-
Aug 22, 20252.722.982.722.922.925.12%-
Aug 21, 20252.812.852.772.772.77-3.45%-
Aug 20, 20252.852.922.852.872.87-1.81%-
Aug 19, 20252.873.002.872.932.92-0.37%-
Aug 18, 20252.762.942.762.942.943.89%-
Aug 15, 20252.862.912.832.832.83-2.79%-
Aug 14, 20252.972.972.902.912.91-3.52%-
Aug 13, 20252.863.012.863.013.011.79%-
Aug 12, 20252.662.962.662.962.969.43%-
Aug 11, 20252.622.712.622.712.700.63%-
Aug 8, 20252.602.692.602.692.691.05%-
Aug 7, 20252.492.662.492.662.665.47%-
Aug 6, 20252.522.562.512.522.52-1.75%-
Aug 5, 20252.472.572.472.572.572.35%-
Aug 4, 20252.452.532.452.512.510.44%-
Aug 1, 20252.542.702.502.502.50-4.00%500
Jul 31, 20252.642.642.602.602.60-1.92%-
Jul 30, 20252.722.782.632.652.65-3.60%-
Jul 29, 20252.852.912.752.752.75-5.01%-
Jul 28, 20252.802.902.802.902.901.61%-
Jul 25, 20253.163.162.852.852.85-10.43%-
Jul 24, 20253.603.603.183.183.18-11.61%-
Jul 23, 20253.533.733.533.603.602.71%-
Jul 22, 20252.673.512.673.513.5127.73%-
Jul 21, 20252.742.842.742.742.74-1.51%-
Jul 18, 20252.492.792.492.792.798.79%-