PPL Corporation (ETR:PP9)
Germany · Delayed Price · Currency is EUR 31.24
-0.45 (-1.40%)
At close: Nov 14, 2025
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 31.73 | 31.73 | 31.50 | 31.50 | 31.50 | 0.43% | 5 |
| Nov 13, 2025 | 31.75 | 31.75 | 31.37 | 31.37 | 31.37 | -1.20% | 1 |
| Nov 12, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.20% | - |
| Nov 11, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.60% | - |
| Nov 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.37% | - |
| Nov 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.30% | - |
| Nov 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.40% | - |
| Nov 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.06% | - |
| Nov 4, 2025 | 31.59 | 31.59 | 31.46 | 31.46 | 31.46 | 0.29% | 1 |
| Nov 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.92% | - |
| Oct 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.08% | - |
| Oct 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.91% | - |
| Oct 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.37% | - |
| Oct 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.56% | - |
| Oct 27, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.85% | - |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.20% | - |
| Oct 23, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.98% | - |
| Oct 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.99% | - |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.36 | 0.12% | 506 |
| Oct 20, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.80% | - |
| Oct 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.32% | - |
| Oct 16, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.44% | - |
| Oct 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.23% | - |
| Oct 14, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.93% | - |
| Oct 13, 2025 | 32.21 | 32.28 | 32.21 | 32.28 | 32.28 | 0.25% | 3 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.19% | - |
| Oct 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.40% | - |
| Oct 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.68% | - |
| Oct 7, 2025 | 32.26 | 32.35 | 32.26 | 32.35 | 32.35 | 2.20% | 1 |
| Oct 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.52% | - |
| Oct 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.43% | - |
| Oct 2, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.84% | - |
| Oct 1, 2025 | 31.55 | 31.58 | 31.55 | 31.58 | 31.58 | -0.03% | 1 |
| Sep 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.72% | - |
| Sep 29, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.13% | - |
| Sep 26, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.66% | - |
| Sep 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.09% | - |
| Sep 23, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.20% | - |
| Sep 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.41% | - |
| Sep 19, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.40% | - |
| Sep 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.17% | - |
| Sep 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.25% | - |
| Sep 16, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -1.76% | - |
| Sep 15, 2025 | 30.75 | 30.75 | 30.71 | 30.71 | 30.71 | -0.24% | 1 |
| Sep 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.54% | - |
| Sep 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.84% | - |
| Sep 10, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.43% | - |
| Sep 8, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | -1.20% | - |