Popular, Inc. (FRA:PP4A)
Germany · Delayed Price · Currency is EUR 129.00
+4.00 (3.20%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PP4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | - | 3.20% | - |
| Jun 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Jun 1, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| May 29, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.06% | - |
| May 28, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.36 | -0.77% | - |
| May 27, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.35 | 1.56% | - |
| May 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - | - |
| May 25, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - | - |
| May 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | 0.79% | - |
| May 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.37 | 1.60% | - |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | 0.81% | - |
| May 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | 0.81% | - |
| May 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | - | - |
| May 15, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | 1.65% | - |
| May 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.40 | -1.63% | - |
| May 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | -0.81% | - |
| May 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | -0.80% | - |
| May 11, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | -0.79% | - |
| May 8, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | -0.79% | - |
| May 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.37 | -0.78% | - |
| May 6, 2026 | 125.00 | 128.00 | 125.00 | 128.00 | 127.36 | 1.59% | 1 |
| May 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - | - |
| May 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - | - |
| Apr 30, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | -1.56% | - |
| Apr 29, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - | - |
| Apr 28, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | 3.23% | - |
| Apr 27, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | -2.36% | - |
| Apr 24, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.37 | 0.79% | - |
| Apr 23, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - | - |
| Apr 22, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | 0.80% | - |
| Apr 21, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | 0.81% | - |
| Apr 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | 1.64% | - |
| Apr 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - | - |
| Apr 16, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - | - |
| Apr 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | -0.81% | - |
| Apr 14, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | - | - |
| Apr 13, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | -1.60% | - |
| Apr 10, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | 1.63% | - |
| Apr 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | 1.65% | - |
| Apr 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.40 | 0.83% | - |
| Apr 7, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.40 | 2.56% | - |
| Apr 2, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.42 | 1.74% | - |
| Apr 1, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | 1.77% | - |
| Mar 31, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.44 | -0.88% | - |
| Mar 30, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 113.43 | - | 38 |
| Mar 27, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | - | - |
| Mar 26, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | - | - |
| Mar 25, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | 0.88% | - |
| Mar 24, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.44 | - | - |
| Mar 23, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 112.44 | 0.89% | 100 |