PPG Industries, Inc. (FRA:PPQ)
Germany · Delayed Price · Currency is EUR 89.02
+2.10 (2.42%)
At close: Oct 21, 2025
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 87.98 | 87.98 | 87.12 | 87.12 | 87.12 | -2.13% | 105 |
| Oct 21, 2025 | 85.82 | 89.94 | 85.82 | 89.02 | 89.02 | 2.42% | 105 |
| Oct 20, 2025 | 85.30 | 88.72 | 85.30 | 86.92 | 86.92 | 1.07% | 22 |
| Oct 17, 2025 | 84.02 | 86.00 | 84.02 | 86.00 | 86.00 | 0.80% | 3 |
| Oct 16, 2025 | 86.00 | 86.00 | 85.32 | 85.32 | 85.32 | 1.04% | 3 |
| Oct 15, 2025 | 84.68 | 84.68 | 84.44 | 84.44 | 84.44 | -1.31% | 3 |
| Oct 14, 2025 | 82.98 | 85.56 | 82.98 | 85.56 | 85.56 | 1.25% | 3 |
| Oct 13, 2025 | 84.02 | 84.50 | 84.02 | 84.50 | 84.50 | 0.33% | 3 |
| Oct 10, 2025 | 84.22 | 86.22 | 84.22 | 84.22 | 84.22 | -1.27% | 3 |
| Oct 9, 2025 | 85.26 | 85.30 | 85.26 | 85.30 | 85.30 | -1.18% | 3 |
| Oct 8, 2025 | 85.60 | 86.32 | 85.60 | 86.32 | 86.32 | -0.05% | 3 |
| Oct 7, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.30% | 3 |
| Oct 6, 2025 | 87.16 | 87.50 | 87.16 | 87.50 | 87.50 | -1.06% | 3 |
| Oct 3, 2025 | 87.36 | 88.44 | 87.36 | 88.44 | 88.44 | 0.50% | 3 |
| Oct 2, 2025 | 86.62 | 88.00 | 86.62 | 88.00 | 88.00 | 0.30% | 3 |
| Oct 1, 2025 | 87.02 | 88.18 | 87.02 | 87.74 | 87.74 | -0.59% | 3 |
| Sep 30, 2025 | 86.58 | 88.26 | 86.58 | 88.26 | 88.26 | 0.36% | - |
| Sep 29, 2025 | 87.50 | 87.94 | 87.50 | 87.94 | 87.94 | 0.09% | 12 |
| Sep 26, 2025 | 87.50 | 87.86 | 87.50 | 87.86 | 87.86 | -0.50% | - |
| Sep 25, 2025 | 87.96 | 88.30 | 87.96 | 88.30 | 88.30 | 0.16% | - |
| Sep 24, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | -0.56% | 210 |
| Sep 23, 2025 | 90.84 | 90.92 | 88.66 | 88.66 | 88.66 | -3.55% | 5 |
| Sep 22, 2025 | 91.08 | 91.92 | 91.08 | 91.92 | 91.92 | -0.24% | 10 |
| Sep 19, 2025 | 90.58 | 92.14 | 90.58 | 92.14 | 92.14 | 0.77% | 10 |
| Sep 18, 2025 | 89.92 | 91.44 | 89.92 | 91.44 | 91.44 | 2.28% | 10 |
| Sep 17, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | -1.08% | 10 |
| Sep 16, 2025 | 91.02 | 91.02 | 90.38 | 90.38 | 90.38 | -1.95% | 10 |
| Sep 15, 2025 | 92.50 | 92.50 | 92.18 | 92.18 | 92.18 | -1.20% | 10 |
| Sep 12, 2025 | 93.40 | 93.40 | 93.30 | 93.30 | 93.30 | -1.06% | 10 |
| Sep 11, 2025 | 91.08 | 94.30 | 91.08 | 94.30 | 94.30 | 3.22% | 10 |
| Sep 10, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | -1.02% | 10 |
| Sep 9, 2025 | 92.78 | 92.78 | 92.30 | 92.30 | 92.30 | -1.33% | 10 |
| Sep 8, 2025 | 91.96 | 93.54 | 91.96 | 93.54 | 93.54 | 1.63% | 10 |
| Sep 5, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | -0.75% | 10 |
| Sep 4, 2025 | 91.64 | 92.74 | 91.64 | 92.74 | 92.74 | 0.43% | 10 |
| Sep 3, 2025 | 91.84 | 92.34 | 91.84 | 92.34 | 92.34 | -0.71% | 10 |
| Sep 2, 2025 | 93.04 | 93.04 | 93.00 | 93.00 | 93.00 | -0.09% | 1 |
| Sep 1, 2025 | 92.86 | 93.08 | 92.86 | 93.08 | 93.08 | -0.87% | 1 |
| Aug 29, 2025 | 93.18 | 93.90 | 93.18 | 93.90 | 93.90 | -0.15% | 1 |
| Aug 28, 2025 | 94.48 | 94.48 | 94.04 | 94.04 | 94.04 | -1.47% | 1 |
| Aug 27, 2025 | 94.92 | 95.44 | 94.92 | 95.44 | 95.44 | -0.15% | 1 |
| Aug 26, 2025 | 94.34 | 95.58 | 94.34 | 95.58 | 95.58 | 0.06% | 1 |
| Aug 25, 2025 | 95.60 | 97.52 | 95.52 | 95.52 | 95.52 | -1.02% | 1 |
| Aug 22, 2025 | 94.32 | 96.50 | 94.32 | 96.50 | 96.50 | 1.49% | 35 |
| Aug 21, 2025 | 94.20 | 95.08 | 94.20 | 95.08 | 95.08 | -0.44% | 35 |
| Aug 20, 2025 | 94.78 | 95.50 | 94.78 | 95.50 | 95.50 | -0.38% | 35 |
| Aug 19, 2025 | 93.06 | 95.86 | 93.06 | 95.86 | 95.86 | 1.59% | 35 |
| Aug 18, 2025 | 93.62 | 94.36 | 93.62 | 94.36 | 94.36 | -0.15% | 35 |
| Aug 15, 2025 | 94.72 | 94.72 | 94.50 | 94.50 | 94.50 | -0.36% | - |
| Aug 14, 2025 | 94.14 | 94.84 | 94.14 | 94.84 | 94.84 | -0.34% | - |