Papa John's International, Inc. (FRA:PP1)
Germany
· Delayed Price · Currency is EUR 36.54
+0.50 (1.39%)
Last updated: Dec 4, 2025, 8:38 AM CET
Papa John's International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.06 | 36.06 | 35.49 | 35.49 | 35.49 | -2.07% | - |
| Dec 4, 2025 | 36.54 | 36.54 | 36.24 | 36.24 | 36.24 | 0.55% | - |
| Dec 3, 2025 | 35.97 | 36.04 | 35.97 | 36.04 | 36.04 | 2.01% | - |
| Dec 2, 2025 | 35.27 | 35.33 | 35.27 | 35.33 | 35.33 | 0.68% | - |
| Dec 1, 2025 | 35.94 | 35.94 | 35.09 | 35.09 | 35.09 | -2.55% | - |
| Nov 28, 2025 | 35.91 | 36.01 | 35.91 | 36.01 | 36.01 | 0.50% | - |
| Nov 27, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.16% | - |
| Nov 26, 2025 | 35.37 | 35.42 | 35.37 | 35.42 | 35.42 | - | - |
| Nov 25, 2025 | 34.81 | 35.42 | 34.81 | 35.42 | 35.42 | 2.67% | - |
| Nov 24, 2025 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | 2.10% | - |
| Nov 21, 2025 | 33.22 | 33.79 | 33.22 | 33.79 | 33.79 | -1.74% | - |
| Nov 20, 2025 | 34.17 | 34.39 | 34.17 | 34.39 | 34.39 | -1.80% | - |
| Nov 19, 2025 | 35.14 | 35.14 | 35.02 | 35.02 | 35.02 | 2.88% | - |
| Nov 18, 2025 | 34.25 | 34.25 | 34.04 | 34.04 | 34.04 | -1.33% | - |
| Nov 17, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | -1.06% | - |
| Nov 14, 2025 | 34.56 | 34.87 | 34.56 | 34.87 | 34.47 | -0.06% | - |
| Nov 13, 2025 | 34.82 | 34.89 | 34.82 | 34.89 | 34.49 | -4.49% | - |
| Nov 12, 2025 | 36.21 | 36.53 | 36.21 | 36.53 | 36.12 | 2.35% | - |
| Nov 11, 2025 | 37.48 | 37.48 | 35.69 | 35.69 | 35.28 | 1.62% | - |
| Nov 10, 2025 | 35.31 | 35.31 | 35.12 | 35.12 | 34.72 | 1.30% | - |
| Nov 7, 2025 | 36.68 | 36.68 | 34.67 | 34.67 | 34.28 | -2.67% | - |
| Nov 6, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.22 | -3.02% | - |
| Nov 5, 2025 | 37.49 | 37.49 | 36.73 | 36.73 | 36.31 | -11.47% | - |
| Nov 4, 2025 | 41.30 | 41.49 | 41.30 | 41.49 | 41.02 | -2.81% | - |
| Nov 3, 2025 | 43.70 | 43.70 | 42.69 | 42.69 | 42.21 | -2.24% | - |
| Oct 31, 2025 | 44.07 | 44.07 | 43.67 | 43.67 | 43.17 | -0.52% | - |
| Oct 30, 2025 | 44.89 | 44.89 | 43.90 | 43.90 | 43.40 | 0.60% | - |
| Oct 29, 2025 | 44.40 | 44.40 | 43.64 | 43.64 | 43.14 | 0.37% | - |
| Oct 28, 2025 | 44.04 | 44.04 | 43.48 | 43.48 | 42.99 | -5.56% | - |
| Oct 27, 2025 | 47.66 | 47.66 | 46.04 | 46.04 | 45.52 | 0.74% | - |
| Oct 24, 2025 | 45.33 | 45.70 | 45.33 | 45.70 | 45.18 | 2.74% | - |
| Oct 23, 2025 | 45.22 | 45.22 | 44.48 | 44.48 | 43.97 | -2.39% | - |
| Oct 22, 2025 | 45.06 | 45.57 | 45.06 | 45.57 | 45.05 | 0.51% | - |
| Oct 21, 2025 | 45.48 | 45.48 | 45.34 | 45.34 | 44.83 | 1.23% | - |
| Oct 20, 2025 | 44.40 | 44.79 | 44.40 | 44.79 | 44.28 | -1.30% | - |
| Oct 17, 2025 | 44.49 | 45.38 | 44.49 | 45.38 | 44.86 | 1.57% | - |
| Oct 16, 2025 | 45.52 | 46.63 | 44.68 | 44.68 | 44.17 | -1.74% | 33 |
| Oct 15, 2025 | 47.00 | 47.00 | 45.47 | 45.47 | 44.95 | 12.63% | - |
| Oct 14, 2025 | 39.13 | 40.37 | 39.13 | 40.37 | 39.91 | 10.82% | - |
| Oct 13, 2025 | 35.81 | 36.43 | 35.81 | 36.43 | 36.02 | -1.01% | - |
| Oct 10, 2025 | 36.36 | 36.80 | 36.36 | 36.80 | 36.38 | 1.57% | - |
| Oct 9, 2025 | 36.84 | 36.84 | 36.23 | 36.23 | 35.82 | -4.66% | - |
| Oct 8, 2025 | 38.06 | 38.06 | 38.00 | 38.00 | 37.57 | -3.43% | - |
| Oct 7, 2025 | 39.45 | 39.45 | 39.35 | 39.35 | 38.90 | 0.31% | - |
| Oct 6, 2025 | 40.11 | 40.11 | 39.23 | 39.23 | 38.78 | -3.54% | - |
| Oct 3, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.21 | -0.56% | - |
| Oct 2, 2025 | 40.80 | 40.90 | 40.80 | 40.90 | 40.44 | -0.82% | - |
| Oct 1, 2025 | 40.45 | 41.24 | 40.45 | 41.24 | 40.77 | 2.13% | - |
| Sep 30, 2025 | 40.50 | 40.50 | 40.38 | 40.38 | 39.92 | 0.92% | - |
| Sep 29, 2025 | 39.87 | 40.01 | 39.87 | 40.01 | 39.56 | 0.65% | - |
| Sep 26, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.30 | 1.61% | - |
| Sep 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 38.68 | 1.29% | - |
| Sep 24, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.18 | -0.67% | - |
| Sep 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.44 | -3.31% | - |
| Sep 22, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 39.75 | 3.74% | - |
| Sep 19, 2025 | 38.56 | 38.76 | 38.56 | 38.76 | 38.32 | -0.72% | - |
| Sep 18, 2025 | 38.93 | 39.04 | 38.93 | 39.04 | 38.60 | -4.52% | - |
| Sep 17, 2025 | 40.72 | 40.89 | 40.72 | 40.89 | 40.43 | -0.41% | - |
| Sep 16, 2025 | 41.84 | 41.84 | 41.06 | 41.06 | 40.59 | -4.13% | - |
| Sep 15, 2025 | 42.68 | 42.83 | 42.68 | 42.83 | 42.34 | 1.61% | - |
| Sep 12, 2025 | 42.37 | 42.37 | 42.15 | 42.15 | 41.67 | -0.87% | - |
| Sep 11, 2025 | 42.22 | 42.52 | 42.22 | 42.52 | 42.04 | 2.61% | - |
| Sep 10, 2025 | 41.29 | 41.44 | 41.29 | 41.44 | 40.97 | -1.12% | - |
| Sep 9, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.43 | 4.28% | - |
| Sep 8, 2025 | 40.85 | 40.85 | 40.19 | 40.19 | 39.73 | -2.31% | - |
| Sep 5, 2025 | 40.32 | 41.14 | 40.32 | 41.14 | 40.67 | 1.66% | - |
| Sep 4, 2025 | 41.03 | 41.03 | 40.47 | 40.47 | 40.01 | 1.07% | - |
| Sep 3, 2025 | 40.46 | 40.46 | 40.04 | 40.04 | 39.59 | -2.72% | - |
| Sep 2, 2025 | 41.32 | 41.32 | 41.16 | 41.16 | 40.69 | -0.27% | - |
| Sep 1, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 40.80 | 0.34% | - |
| Aug 29, 2025 | 40.47 | 41.13 | 40.47 | 41.13 | 40.66 | -0.96% | - |
| Aug 28, 2025 | 41.46 | 41.53 | 41.46 | 41.53 | 41.06 | -1.49% | - |
| Aug 27, 2025 | 41.57 | 42.16 | 41.57 | 42.16 | 41.68 | 2.70% | - |
| Aug 26, 2025 | 41.10 | 41.10 | 41.05 | 41.05 | 40.58 | 4.45% | - |
| Aug 25, 2025 | 39.23 | 39.30 | 39.23 | 39.30 | 38.85 | 3.50% | - |
| Aug 22, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.54 | 0.74% | - |
| Aug 21, 2025 | 38.36 | 38.36 | 37.69 | 37.69 | 37.26 | -2.46% | - |
| Aug 20, 2025 | 39.08 | 39.08 | 38.64 | 38.64 | 38.20 | -2.35% | - |
| Aug 19, 2025 | 38.99 | 39.57 | 38.99 | 39.57 | 39.12 | -1.22% | - |
| Aug 18, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 39.61 | -1.91% | - |
| Aug 15, 2025 | 40.81 | 40.84 | 40.81 | 40.84 | 39.99 | 2.90% | - |
| Aug 14, 2025 | 40.26 | 40.26 | 39.69 | 39.69 | 38.86 | 1.48% | - |
| Aug 13, 2025 | 39.17 | 39.17 | 39.11 | 39.11 | 38.29 | 4.38% | - |
| Aug 12, 2025 | 37.88 | 37.88 | 37.47 | 37.47 | 36.69 | 1.63% | - |
| Aug 11, 2025 | 36.89 | 36.89 | 36.87 | 36.87 | 36.10 | 0.30% | - |
| Aug 8, 2025 | 37.51 | 37.51 | 36.76 | 36.76 | 35.99 | 6.71% | - |
| Aug 7, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 33.73 | 1.12% | - |
| Aug 6, 2025 | 34.58 | 34.58 | 34.07 | 34.07 | 33.36 | -1.59% | - |
| Aug 5, 2025 | 34.50 | 34.62 | 34.50 | 34.62 | 33.90 | -0.63% | - |
| Aug 4, 2025 | 35.97 | 35.97 | 34.84 | 34.84 | 34.11 | -2.74% | - |
| Aug 1, 2025 | 36.73 | 36.73 | 35.82 | 35.82 | 35.07 | -5.19% | - |
| Jul 31, 2025 | 37.81 | 37.81 | 37.78 | 37.78 | 36.99 | 2.50% | - |
| Jul 30, 2025 | 36.29 | 36.86 | 36.29 | 36.86 | 36.09 | 0.90% | - |
| Jul 29, 2025 | 36.97 | 36.97 | 36.53 | 36.53 | 35.77 | -0.84% | - |
| Jul 28, 2025 | 37.30 | 37.30 | 36.84 | 36.84 | 36.07 | 0.71% | - |
| Jul 25, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 35.82 | -2.74% | - |
| Jul 24, 2025 | 38.27 | 38.27 | 37.61 | 37.61 | 36.83 | -2.99% | - |
| Jul 23, 2025 | 38.49 | 38.77 | 38.49 | 38.77 | 37.96 | 2.67% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 37.76 | 37.76 | 36.97 | -1.07% | - |
| Jul 21, 2025 | 38.48 | 38.48 | 38.17 | 38.17 | 37.37 | 2.11% | - |