Papa John's International, Inc. (PP1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:53PM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 44.20 | 44.00 | 43.40 | 43.40 | 43.40 | 26 |
| Jun 04, 2024 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | - |
| Jun 03, 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | - |
| May 31, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | - |
| May 30, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| May 29, 2024 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | - |
| May 28, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | - |
| May 27, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| May 24, 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| May 23, 2024 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | - |
| May 22, 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | - |
| May 21, 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| May 20, 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | - |
| May 17, 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | - |
| May 17, 2024 | 0.46 Dividend | |||||
| May 16, 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 47.94 | - |
| May 15, 2024 | 48.40 | 49.00 | 48.40 | 49.00 | 48.53 | - |
| May 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.94 | - |
| May 13, 2024 | 49.40 | 49.40 | 49.00 | 49.00 | 48.53 | 26 |
| May 10, 2024 | 49.40 | 49.40 | 48.40 | 48.40 | 47.94 | - |
| May 09, 2024 | 53.00 | 53.00 | 48.80 | 48.80 | 48.34 | - |
| May 08, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 52.50 | - |
| May 07, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 52.99 | - |
| May 06, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.48 | - |
| May 03, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.97 | - |
| May 02, 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 54.97 | - |
| Apr 30, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 56.95 | - |
| Apr 29, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 57.94 | - |
| Apr 26, 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.44 | - |
| Apr 25, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 57.94 | - |
| Apr 24, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 58.93 | - |
| Apr 23, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 57.94 | - |
| Apr 22, 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 58.93 | - |
| Apr 19, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 56.95 | - |
| Apr 18, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.96 | - |
| Apr 17, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.95 | - |
| Apr 16, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 56.46 | - |
| Apr 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.45 | - |
| Apr 12, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.94 | - |
| Apr 11, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.45 | - |
| Apr 10, 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 56.95 | - |
| Apr 09, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.94 | - |
| Apr 08, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.94 | - |
| Apr 05, 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 57.94 | - |
| Apr 04, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.92 | - |
| Apr 03, 2024 | 62.00 | 62.00 | 60.50 | 60.50 | 59.92 | - |
| Apr 02, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 60.42 | - |
| Mar 28, 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.92 | - |
| Mar 27, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.43 | - |
| Mar 26, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.92 | - |
| Mar 25, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.42 | - |
| Mar 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.41 | - |
| Mar 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.88 | - |
| Mar 20, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| Mar 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.38 | - |
| Mar 18, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.90 | - |
| Mar 15, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.40 | - |
| Mar 14, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 62.90 | - |
| Mar 13, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.88 | - |
| Mar 12, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 64.88 | - |
| Mar 11, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 63.89 | - |
| Mar 08, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 63.89 | - |
| Mar 07, 2024 | 65.00 | 65.00 | 64.50 | 64.50 | 63.89 | - |
| Mar 06, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 63.39 | - |
| Mar 05, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 63.89 | - |
| Mar 04, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 63.89 | - |
| Mar 01, 2024 | 66.50 | 66.50 | 64.50 | 64.50 | 63.89 | - |
| Feb 29, 2024 | 64.50 | 69.50 | 64.50 | 69.50 | 68.84 | - |
| Feb 28, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 65.37 | - |
| Feb 27, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.88 | - |
| Feb 26, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.87 | - |
| Feb 23, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| Feb 22, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.37 | - |
| Feb 21, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.88 | - |
| Feb 20, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.86 | - |
| Feb 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.86 | - |
| Feb 16, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.36 | - |
| Feb 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.36 | - |
| Feb 14, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.87 | - |
| Feb 13, 2024 | 68.00 | 68.00 | 65.50 | 65.50 | 64.88 | - |
| Feb 12, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.86 | - |
| Feb 09, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.35 | - |
| Feb 09, 2024 | 0.46 Dividend | |||||
| Feb 08, 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 67.39 | - |
| Feb 07, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 66.90 | - |
| Feb 06, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 64.93 | - |
| Feb 05, 2024 | 68.50 | 68.50 | 66.00 | 66.00 | 64.93 | - |
| Feb 02, 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 66.90 | - |
| Feb 01, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.90 | - |
| Jan 31, 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 67.39 | - |
| Jan 30, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 67.89 | - |
| Jan 29, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 67.89 | - |
| Jan 26, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 69.85 | - |
| Jan 25, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 69.85 | - |
| Jan 24, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 69.36 | - |
| Jan 23, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 70.34 | - |
| Jan 22, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.38 | - |
| Jan 19, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 66.90 | - |
| Jan 18, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.39 | - |
| Jan 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.