Popular, Inc. (FRA:PP4A)
Germany · Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
At close: Mar 18, 2026
FRA:PP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Mar 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Mar 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Mar 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Mar 23, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 100 |
| Mar 20, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Mar 18, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 17, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.35 | - | - |
| Mar 16, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.35 | - | - |
| Mar 13, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.35 | 1.80% | - |
| Mar 12, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | - | - |
| Mar 11, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | - | - |
| Mar 10, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | -0.89% | - |
| Mar 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | -2.61% | - |
| Mar 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.34 | -0.86% | - |
| Mar 5, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.33 | - | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.33 | -0.85% | - |
| Mar 3, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.33 | 1.74% | - |
| Mar 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.34 | -4.17% | - |
| Feb 27, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.31 | 0.84% | 100 |
| Feb 26, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.31 | 0.85% | - |
| Feb 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.32 | -0.84% | - |
| Feb 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.31 | -4.03% | - |
| Feb 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.29 | 2.48% | - |
| Feb 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.30 | -1.63% | - |
| Feb 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.29 | 1.65% | - |
| Feb 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.30 | 0.83% | - |
| Feb 17, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.31 | - | - |
| Feb 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.31 | 0.84% | - |
| Feb 13, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.31 | -2.46% | - |
| Feb 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.30 | - | - |
| Feb 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.30 | -0.81% | - |
| Feb 10, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.29 | - | - |
| Feb 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.29 | 1.65% | - |
| Feb 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.30 | 0.83% | - |
| Feb 5, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.31 | 0.84% | - |
| Feb 4, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.31 | 3.48% | - |
| Feb 3, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.34 | 2.68% | - |
| Feb 2, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.36 | 0.90% | - |
| Jan 30, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.36 | 1.83% | - |
| Jan 29, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.37 | 0.93% | - |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.38 | 5.88% | - |
| Jan 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.41 | - | - |
| Jan 26, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 101.41 | -4.67% | - |
| Jan 23, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.38 | -1.83% | - |
| Jan 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.37 | 2.83% | - |
| Jan 21, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.39 | -2.75% | - |
| Jan 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.37 | -0.91% | - |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.37 | - | - |