PPG Industries, Inc. (FRA:PPQ)
Germany · Delayed Price · Currency is EUR 94.78
-1.08 (-1.13%)
Last updated: Aug 20, 2025
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 93.06 | 95.86 | 93.06 | 95.86 | - | 1.59% | 35 |
| Aug 18, 2025 | 93.62 | 94.36 | 93.62 | 94.36 | - | -0.15% | 35 |
| Aug 15, 2025 | 94.72 | 94.72 | 94.50 | 94.50 | - | -0.36% | 35 |
| Aug 14, 2025 | 94.14 | 94.84 | 94.14 | 94.84 | - | -0.34% | 35 |
| Aug 13, 2025 | 91.08 | 95.16 | 91.08 | 95.16 | - | 3.43% | 35 |
| Aug 12, 2025 | 89.78 | 92.00 | 89.78 | 92.00 | - | 1.03% | 35 |
| Aug 11, 2025 | 89.22 | 91.06 | 89.22 | 91.06 | - | 2.11% | 35 |
| Aug 8, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | - | -1.28% | 35 |
| Aug 7, 2025 | 88.56 | 90.34 | 88.56 | 90.34 | - | 0.40% | 35 |
| Aug 6, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | - | -0.66% | 35 |
| Aug 5, 2025 | 89.06 | 90.58 | 89.06 | 90.58 | - | 0.85% | 35 |
| Aug 4, 2025 | 88.60 | 89.82 | 88.60 | 89.82 | - | -1.32% | 35 |
| Aug 1, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | - | -0.42% | 35 |
| Jul 31, 2025 | 91.18 | 91.40 | 91.18 | 91.40 | - | -0.63% | - |
| Jul 30, 2025 | 95.18 | 95.18 | 91.98 | 91.98 | - | -4.39% | 35 |
| Jul 29, 2025 | 96.62 | 96.62 | 96.20 | 96.20 | - | -1.23% | 35 |
| Jul 28, 2025 | 97.20 | 97.40 | 97.20 | 97.40 | - | -0.43% | 35 |
| Jul 25, 2025 | 96.14 | 97.82 | 96.14 | 97.82 | - | 1.03% | 35 |
| Jul 24, 2025 | 96.78 | 96.82 | 96.78 | 96.82 | - | -1.16% | - |
| Jul 23, 2025 | 96.66 | 97.96 | 96.66 | 97.96 | - | 1.11% | 35 |
| Jul 22, 2025 | 96.52 | 96.88 | 95.50 | 96.88 | - | -0.16% | 35 |
| Jul 21, 2025 | 96.56 | 97.04 | 96.56 | 97.04 | - | -1.08% | 35 |
| Jul 18, 2025 | 98.10 | 98.10 | 98.10 | 98.10 | - | -1.15% | 35 |
| Jul 17, 2025 | 97.44 | 99.24 | 97.44 | 99.24 | - | 0.77% | 35 |
| Jul 16, 2025 | 96.22 | 98.48 | 96.22 | 98.48 | - | 0.55% | 35 |
| Jul 15, 2025 | 97.70 | 97.94 | 97.70 | 97.94 | - | -0.65% | 35 |
| Jul 14, 2025 | 98.12 | 98.58 | 98.12 | 98.58 | - | -0.84% | 35 |
| Jul 11, 2025 | 99.66 | 99.66 | 99.42 | 99.42 | - | -1.76% | 35 |
| Jul 10, 2025 | 98.48 | 101.20 | 98.48 | 101.20 | - | 3.10% | 35 |
| Jul 9, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | - | -1.21% | - |
| Jul 8, 2025 | 96.36 | 99.36 | 96.36 | 99.36 | - | 1.76% | 35 |
| Jul 7, 2025 | 98.74 | 98.74 | 97.64 | 97.64 | - | -0.73% | 35 |
| Jul 4, 2025 | 98.68 | 98.68 | 98.36 | 98.36 | - | -1.28% | 35 |
| Jul 3, 2025 | 98.60 | 99.64 | 98.60 | 99.64 | - | 0.40% | - |
| Jul 2, 2025 | 97.18 | 99.24 | 97.18 | 99.24 | - | 1.35% | - |
| Jul 1, 2025 | 94.44 | 97.92 | 94.44 | 97.92 | - | 2.15% | - |
| Jun 30, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | - | -0.33% | - |
| Jun 27, 2025 | 95.54 | 96.18 | 95.54 | 96.18 | - | 0.12% | 35 |
| Jun 26, 2025 | 95.14 | 96.38 | 95.14 | 96.06 | - | -0.06% | - |
| Jun 25, 2025 | 96.12 | 96.12 | 96.12 | 96.12 | - | -0.78% | 35 |
| Jun 24, 2025 | 95.50 | 96.88 | 95.50 | 96.88 | - | 5.10% | - |
| Jun 23, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | - | -1.01% | 35 |
| Jun 20, 2025 | 91.74 | 93.12 | 91.74 | 93.12 | - | 1.79% | 35 |
| Jun 19, 2025 | 92.10 | 92.10 | 91.48 | 91.48 | - | -0.07% | 35 |
| Jun 18, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | - | -1.06% | - |
| Jun 17, 2025 | 91.98 | 92.52 | 91.98 | 92.52 | - | -0.52% | 35 |
| Jun 16, 2025 | 90.12 | 93.00 | 90.12 | 93.00 | - | 2.29% | - |
| Jun 13, 2025 | 93.94 | 93.94 | 90.92 | 90.92 | - | -4.92% | 35 |
| Jun 12, 2025 | 95.68 | 95.68 | 95.62 | 95.62 | - | -1.79% | - |
| Jun 11, 2025 | 98.48 | 98.48 | 97.36 | 97.36 | - | -2.29% | 35 |