PPG Industries, Inc. (FRA:PPQ)
Germany · Delayed Price · Currency is EUR 95.44
+0.24 (0.25%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:PPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 95.44 | 95.44 | 95.44 | 95.44 | - | 0.25% | - |
| Aug 25, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.04% | - |
| Aug 24, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -1.18% | - |
| Aug 21, 2026 | 95.02 | 96.38 | 95.02 | 96.38 | 96.38 | 0.86% | - |
| Aug 20, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.31% | - |
| Aug 19, 2026 | 95.26 | 95.26 | 95.26 | 95.26 | 95.26 | -0.56% | - |
| Aug 18, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.70% | - |
| Aug 17, 2026 | 96.46 | 96.48 | 96.46 | 96.48 | 96.48 | -1.41% | - |
| Aug 14, 2026 | 97.46 | 97.86 | 97.46 | 97.86 | 97.86 | 0.37% | - |
| Aug 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -1.22% | - |
| Aug 12, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 0.67% | - |
| Aug 11, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | -1.09% | - |
| Aug 10, 2026 | 101.00 | 101.00 | 99.12 | 99.12 | 99.12 | 0.20% | - |
| Aug 7, 2026 | 99.56 | 99.56 | 99.56 | 99.56 | 98.92 | -1.81% | - |
| Aug 6, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 100.75 | 0.90% | - |
| Aug 5, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 99.85 | -0.69% | - |
| Aug 4, 2026 | 97.08 | 101.20 | 97.08 | 101.20 | 100.55 | 6.53% | - |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.39 | -0.06% | - |
| Jul 31, 2026 | 95.84 | 95.84 | 95.06 | 95.06 | 94.45 | -0.67% | - |
| Jul 30, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.08 | -2.41% | - |
| Jul 29, 2026 | 98.06 | 98.06 | 98.06 | 98.06 | 97.43 | -4.10% | - |
| Jul 28, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 101.59 | 1.74% | - |
| Jul 27, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 99.85 | -0.99% | - |
| Jul 24, 2026 | 97.98 | 101.50 | 97.98 | 101.50 | 100.85 | 0.94% | - |
| Jul 23, 2026 | 100.55 | 100.55 | 100.55 | 100.55 | 99.90 | 1.20% | - |
| Jul 22, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | 98.72 | -0.40% | - |
| Jul 21, 2026 | 99.76 | 99.76 | 99.76 | 99.76 | 99.12 | -0.54% | - |
| Jul 20, 2026 | 100.45 | 100.45 | 100.30 | 100.30 | 99.66 | -1.52% | - |
| Jul 17, 2026 | 101.05 | 101.85 | 101.05 | 101.85 | 101.20 | 3.28% | - |
| Jul 16, 2026 | 98.62 | 98.62 | 98.62 | 98.62 | 97.99 | 0.28% | - |
| Jul 15, 2026 | 98.34 | 98.34 | 98.34 | 98.34 | 97.71 | 0.47% | - |
| Jul 14, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.25 | -0.65% | - |
| Jul 13, 2026 | 100.05 | 100.05 | 98.52 | 98.52 | 97.89 | -3.22% | - |
| Jul 10, 2026 | 99.40 | 101.80 | 99.40 | 101.80 | 101.15 | 3.60% | - |
| Jul 9, 2026 | 98.26 | 98.26 | 98.26 | 98.26 | 97.63 | -0.63% | - |
| Jul 8, 2026 | 103.10 | 103.10 | 98.88 | 98.88 | 98.24 | -7.20% | - |
| Jul 7, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 105.86 | -0.51% | - |
| Jul 6, 2026 | 107.70 | 107.70 | 107.10 | 107.10 | 106.41 | -0.42% | - |
| Jul 3, 2026 | 107.70 | 107.70 | 107.55 | 107.55 | 106.86 | 1.75% | - |
| Jul 2, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.02 | -0.80% | - |
| Jul 1, 2026 | 106.55 | 106.55 | 106.55 | 106.55 | 105.86 | 2.16% | - |
| Jun 30, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 103.63 | -0.67% | - |
| Jun 29, 2026 | 106.65 | 106.65 | 105.00 | 105.00 | 104.32 | -1.87% | - |
| Jun 26, 2026 | 105.85 | 107.00 | 105.85 | 107.00 | 106.31 | 2.49% | - |
| Jun 25, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 103.73 | 2.91% | - |
| Jun 24, 2026 | 101.45 | 101.45 | 101.45 | 101.45 | 100.80 | -0.39% | - |
| Jun 23, 2026 | 101.85 | 101.85 | 101.85 | 101.85 | 101.20 | -1.26% | - |
| Jun 22, 2026 | 101.60 | 103.15 | 101.60 | 103.15 | 102.49 | -1.90% | - |
| Jun 19, 2026 | 101.20 | 105.15 | 101.20 | 105.15 | 104.47 | 2.19% | 20 |
| Jun 18, 2026 | 100.20 | 105.15 | 100.20 | 102.90 | 102.24 | 0.93% | 80 |