Popular, Inc. (FRA:PP4A)
Germany · Delayed Price · Currency is EUR 139.00
-2.00 (-1.42%)
At close: Sep 18, 2026
FRA:PP4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | - | - |
| Aug 13, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | 1.33% | - |
| Aug 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.19 | 0.67% | - |
| Aug 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | - | - |
| Aug 10, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -1.32% | - |
| Aug 7, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | -0.66% | - |
| Aug 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.18 | -1.30% | - |
| Aug 5, 2026 | 151.00 | 154.00 | 151.00 | 154.00 | 153.17 | 3.36% | 11 |
| Aug 4, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -0.67% | - |
| Aug 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.19 | -0.66% | - |
| Jul 31, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | 1.34% | - |
| Jul 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -1.32% | - |
| Jul 29, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | 1.34% | - |
| Jul 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | - | - |
| Jul 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -0.67% | - |
| Jul 24, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 149.19 | -0.66% | 3 |
| Jul 23, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.18 | 1.34% | - |
| Jul 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | - | - |
| Jul 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | - | - |
| Jul 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | -0.67% | - |
| Jul 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.19 | 1.35% | - |
| Jul 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.20 | 0.68% | - |
| Jul 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.20 | -0.68% | - |
| Jul 14, 2026 | 147.00 | 148.00 | 147.00 | 148.00 | 147.20 | -0.67% | 6 |
| Jul 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.19 | 1.36% | - |