Popular, Inc. (FRA:PP4A)
Germany · Delayed Price · Currency is EUR 143.00
+1.00 (0.70%)
Last updated: Oct 22, 2026, 8:05 AM CEST
FRA:PP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Oct 22, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Oct 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Oct 20, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Oct 19, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Oct 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Oct 15, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 14, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 13, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Oct 12, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Oct 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Oct 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 7, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Oct 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Oct 5, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Oct 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Oct 1, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Sep 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Sep 29, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Sep 28, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 25, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Sep 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 21, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Sep 17, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | -0.70% | 45 |
| Sep 16, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Sep 15, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 14, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Sep 11, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 10, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.27% | - |
| Sep 9, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.23 | -2.72% | - |
| Sep 8, 2026 | 148.00 | 148.00 | 147.00 | 147.00 | 146.20 | - | 400 |
| Sep 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | - | - |
| Sep 4, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -0.68% | - |
| Sep 3, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 147.20 | 3.50% | 900 |
| Sep 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.23 | -0.69% | - |
| Sep 1, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.22 | -0.69% | - |
| Aug 31, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | - | - |
| Aug 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | - | - |
| Aug 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | 0.69% | - |
| Aug 26, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.22 | 0.70% | 11 |
| Aug 25, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.23 | - | - |
| Aug 24, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.23 | - | - |
| Aug 21, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.23 | -1.38% | - |
| Aug 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | -3.97% | - |
| Aug 19, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | - | - |
| Aug 18, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | -0.66% | - |
| Aug 17, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 151.18 | - | - |