PPG Industries, Inc. (BIT:1PPG)
Italy
· Delayed Price · Currency is EUR 86.26
+0.96 (1.13%)
At close: Dec 3, 2025
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.57% | - |
| Dec 4, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | 0.12% | - |
| Dec 3, 2025 | 86.26 | 86.26 | 86.26 | 86.26 | 86.26 | 1.13% | - |
| Dec 2, 2025 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -2.36% | - |
| Dec 1, 2025 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 0.92% | - |
| Nov 28, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.46% | - |
| Nov 27, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -0.85% | - |
| Nov 26, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | 0.51% | - |
| Nov 25, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 2.13% | - |
| Nov 24, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | -1.31% | - |
| Nov 21, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 3.88% | - |
| Nov 20, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.40% | - |
| Nov 19, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.44 | -0.12% | - |
| Nov 18, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | -1.76% | - |
| Nov 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.98% | - |
| Nov 14, 2025 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.71% | - |
| Nov 13, 2025 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.50% | - |
| Nov 12, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.77% | - |
| Nov 11, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.27% | - |
| Nov 10, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.58% | - |
| Nov 7, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.46% | - |
| Nov 6, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.02% | - |
| Nov 5, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.37% | - |
| Nov 4, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.01% | - |
| Nov 3, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | -2.47% | - |
| Oct 31, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.89% | - |
| Oct 30, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -1.70% | - |
| Oct 29, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -3.26% | - |
| Oct 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | -0.11% | - |
| Oct 27, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 1.53% | - |
| Oct 24, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 0.82% | - |
| Oct 23, 2025 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | -1.10% | - |
| Oct 22, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | 89.16 | -1.20% | - |
| Oct 21, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 2.87% | - |
| Oct 20, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 1.53% | - |
| Oct 17, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.05% | - |
| Oct 16, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.91% | - |
| Oct 15, 2025 | 85.54 | 87.00 | 85.54 | 85.66 | 85.66 | -0.40% | 4 |
| Oct 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.68% | - |
| Oct 13, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.79% | - |
| Oct 10, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -1.15% | - |
| Oct 9, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.32% | - |
| Oct 8, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.41% | - |
| Oct 7, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | -1.55% | - |
| Oct 6, 2025 | 89.22 | 89.22 | 89.22 | 89.12 | 89.12 | -0.27% | 7 |
| Oct 3, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.02% | - |
| Oct 2, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.34% | - |
| Oct 1, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.38% | - |
| Sep 30, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -0.31% | - |
| Sep 29, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.36% | - |