PPL Corporation (FRA:PP9)
Germany · Delayed Price · Currency is EUR 31.68
+0.13 (0.41%)
At close: Dec 1, 2025
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.41% | - |
| Nov 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.11% | - |
| Nov 27, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.69% | - |
| Nov 26, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.64% | - |
| Nov 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.64% | - |
| Nov 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.09% | - |
| Nov 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.24% | - |
| Nov 20, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.01% | - |
| Nov 19, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.65% | - |
| Nov 18, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.11% | - |
| Nov 17, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.93% | - |
| Nov 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.40% | - |
| Nov 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.05% | - |
| Nov 12, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.47% | - |
| Nov 11, 2025 | 31.76 | 31.85 | 31.76 | 31.85 | 31.85 | 1.11% | 17 |
| Nov 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 7, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.14% | - |
| Nov 6, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.11% | - |
| Nov 5, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.10% | - |
| Nov 4, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.37% | - |
| Nov 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.93% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.32% | - |
| Oct 30, 2025 | 31.32 | 32.23 | 31.32 | 32.23 | 32.23 | 1.85% | 2,495 |
| Oct 29, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.33% | - |
| Oct 28, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.08% | - |
| Oct 27, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.50% | - |
| Oct 24, 2025 | 31.99 | 32.20 | 31.99 | 32.20 | 32.20 | 0.50% | 2,505 |
| Oct 23, 2025 | 32.40 | 32.40 | 32.04 | 32.04 | 32.04 | -0.42% | 1,800 |
| Oct 22, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.20% | - |
| Oct 21, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.42% | - |
| Oct 20, 2025 | 31.96 | 32.38 | 31.96 | 32.38 | 32.38 | 2.34% | 85 |
| Oct 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.36% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.09% | - |
| Oct 15, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.92% | - |
| Oct 14, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.17% | - |
| Oct 13, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.94% | - |
| Oct 10, 2025 | 31.79 | 31.79 | 31.78 | 31.78 | 31.78 | -0.41% | 56 |
| Oct 9, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.61% | - |
| Oct 8, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.55% | - |
| Oct 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.35% | - |
| Oct 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.82% | - |
| Oct 3, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.27% | - |
| Oct 2, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.68% | - |
| Oct 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.32% | - |
| Sep 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.10% | - |
| Sep 29, 2025 | 31.17 | 31.49 | 31.17 | 31.49 | 31.49 | 2.14% | 48 |
| Sep 26, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.32% | - |
| Sep 25, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.00% | - |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.73% | - |
| Sep 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.45% | - |