PPG Industries, Inc. (VIE:PPG)
Austria · Delayed Price · Currency is EUR 86.30
-0.12 (-0.14%)
Last updated: Dec 5, 2025, 9:05 AM CET
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | - | -0.14% | - |
| Dec 4, 2025 | 86.98 | 86.98 | 86.24 | 86.42 | 86.42 | -0.18% | - |
| Dec 3, 2025 | 86.32 | 86.58 | 86.04 | 86.58 | 86.58 | 1.45% | - |
| Dec 2, 2025 | 86.10 | 86.24 | 85.34 | 85.34 | 85.34 | -2.42% | - |
| Dec 1, 2025 | 85.84 | 87.46 | 85.36 | 87.46 | 87.46 | 0.74% | - |
| Nov 28, 2025 | 86.30 | 86.82 | 86.30 | 86.82 | 86.82 | 0.77% | - |
| Nov 27, 2025 | 86.22 | 86.26 | 86.16 | 86.16 | 86.16 | -0.67% | - |
| Nov 26, 2025 | 86.26 | 86.78 | 85.96 | 86.74 | 86.74 | 0.25% | - |
| Nov 25, 2025 | 84.40 | 86.52 | 84.40 | 86.52 | 86.52 | 1.34% | - |
| Nov 24, 2025 | 85.96 | 85.96 | 85.38 | 85.38 | 85.38 | -0.65% | - |
| Nov 21, 2025 | 82.94 | 85.94 | 82.82 | 85.94 | 85.94 | 4.17% | - |
| Nov 20, 2025 | 82.32 | 83.32 | 82.20 | 82.50 | 82.50 | 1.40% | 25 |
| Nov 19, 2025 | 82.08 | 82.28 | 81.36 | 81.36 | 81.36 | -0.02% | - |
| Nov 18, 2025 | 82.10 | 82.92 | 81.38 | 81.38 | 81.38 | -2.28% | - |
| Nov 17, 2025 | 84.04 | 84.04 | 83.26 | 83.28 | 83.28 | -0.38% | - |
| Nov 14, 2025 | 84.32 | 84.32 | 83.60 | 83.60 | 83.60 | -0.76% | - |
| Nov 13, 2025 | 84.22 | 84.24 | 84.02 | 84.24 | 84.24 | 0.24% | - |
| Nov 12, 2025 | 82.86 | 84.04 | 82.72 | 84.04 | 84.04 | 1.87% | - |
| Nov 11, 2025 | 83.04 | 83.04 | 82.50 | 82.50 | 82.50 | 0.22% | - |
| Nov 10, 2025 | 82.92 | 83.10 | 82.32 | 82.32 | 82.32 | -1.08% | - |
| Nov 6, 2025 | 83.50 | 83.58 | 83.22 | 83.22 | 82.61 | 1.09% | - |
| Nov 5, 2025 | 82.66 | 82.70 | 82.22 | 82.32 | 81.71 | 0.12% | - |
| Nov 4, 2025 | 81.70 | 82.36 | 81.70 | 82.22 | 81.61 | -1.06% | - |
| Nov 3, 2025 | 84.78 | 84.94 | 83.10 | 83.10 | 82.49 | -2.00% | - |
| Oct 31, 2025 | 84.46 | 84.80 | 84.32 | 84.80 | 84.18 | -1.23% | - |
| Oct 30, 2025 | 85.34 | 86.24 | 85.22 | 85.86 | 85.23 | -1.40% | - |
| Oct 29, 2025 | 89.80 | 89.94 | 87.08 | 87.08 | 86.44 | -3.67% | - |
| Oct 28, 2025 | 90.42 | 90.80 | 90.40 | 90.40 | 89.73 | 0.16% | - |
| Oct 27, 2025 | 89.92 | 90.26 | 89.06 | 90.26 | 89.59 | 1.44% | - |
| Oct 24, 2025 | 89.32 | 89.86 | 88.98 | 88.98 | 88.32 | 0.84% | - |
| Oct 23, 2025 | 88.18 | 88.70 | 87.96 | 88.24 | 87.59 | -1.19% | - |
| Oct 22, 2025 | 89.96 | 90.04 | 89.30 | 89.30 | 88.64 | -0.84% | - |
| Oct 21, 2025 | 87.86 | 90.06 | 87.36 | 90.06 | 89.40 | 2.71% | - |
| Oct 20, 2025 | 87.56 | 87.68 | 87.26 | 87.68 | 87.03 | 1.50% | - |
| Oct 17, 2025 | 86.96 | 86.96 | 85.74 | 86.38 | 85.74 | -0.09% | - |
| Oct 16, 2025 | 86.88 | 88.56 | 86.46 | 86.46 | 85.82 | 1.05% | - |
| Oct 15, 2025 | 86.60 | 87.26 | 85.56 | 85.56 | 84.93 | -0.49% | - |
| Oct 14, 2025 | 85.38 | 87.34 | 85.38 | 85.98 | 85.35 | 0.63% | - |
| Oct 13, 2025 | 86.06 | 86.06 | 85.44 | 85.44 | 84.81 | -0.95% | - |
| Oct 10, 2025 | 86.24 | 86.84 | 86.10 | 86.26 | 85.62 | -0.83% | - |
| Oct 9, 2025 | 87.54 | 87.74 | 86.98 | 86.98 | 86.34 | -0.48% | - |
| Oct 8, 2025 | 87.64 | 88.26 | 87.40 | 87.40 | 86.76 | -0.41% | - |
| Oct 7, 2025 | 88.42 | 88.96 | 87.76 | 87.76 | 87.11 | -1.42% | - |
| Oct 6, 2025 | 89.38 | 89.78 | 89.02 | 89.02 | 88.36 | -0.11% | - |
| Oct 3, 2025 | 89.44 | 89.62 | 89.12 | 89.12 | 88.46 | -0.36% | - |
| Oct 2, 2025 | 88.78 | 89.44 | 88.56 | 89.44 | 88.78 | 0.22% | - |
| Oct 1, 2025 | 88.72 | 89.24 | 88.22 | 89.24 | 88.58 | 0.43% | - |
| Sep 30, 2025 | 88.52 | 89.10 | 88.44 | 88.86 | 88.21 | -0.04% | - |
| Sep 29, 2025 | 89.08 | 89.34 | 88.90 | 88.90 | 88.24 | 0.07% | - |
| Sep 26, 2025 | 89.06 | 89.70 | 88.84 | 88.84 | 88.19 | -1.44% | - |