PPL Corporation (BIT:1PPL)
Italy · Delayed Price · Currency is EUR 31.55
0.00 (0.00%)
At close: Jun 23, 2026
BIT:1PPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.56% | - |
| Sep 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.45% | - |
| Sep 2, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% | - |
| Sep 1, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.72% | - |
| Aug 31, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.94% | - |
| Aug 28, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.17% | - |
| Aug 27, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.09% | - |
| Aug 26, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.57% | - |
| Aug 25, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.11% | - |
| Aug 24, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.13% | - |
| Aug 21, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.27% | - |
| Aug 20, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.16% | - |
| Aug 19, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -3.52% | - |
| Aug 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.91% | - |
| Aug 17, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - | - |
| Aug 14, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.03% | - |
| Aug 13, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.28% | - |
| Aug 12, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.46% | - |
| Aug 11, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.10% | - |
| Aug 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.85% | - |
| Aug 7, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.52% | - |
| Aug 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.47% | - |
| Aug 5, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.44% | - |
| Aug 4, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.36% | - |
| Aug 3, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.62% | - |
| Jul 31, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.62% | - |
| Jul 30, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -4.01% | - |
| Jul 29, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.53% | - |
| Jul 28, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 1.04% | - |
| Jul 27, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -1.09% | - |
| Jul 24, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.25% | - |
| Jul 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.94% | - |
| Jul 22, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 1.55% | - |
| Jul 21, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.28% | - |
| Jul 20, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.73% | - |
| Jul 17, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.82% | - |
| Jul 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.35% | - |
| Jul 15, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.48% | - |
| Jul 14, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.45% | - |
| Jul 13, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.71% | - |
| Jul 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.57% | - |
| Jul 9, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.60% | - |
| Jul 8, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.81% | - |
| Jul 7, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1.42% | - |
| Jul 6, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -5.49% | - |
| Jul 3, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 6.37% | - |
| Jul 2, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.32% | - |
| Jul 1, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.49% | - |
| Jun 30, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.74% | - |
| Jun 29, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.04% | - |