PPL Corporation (BIT:1PPL)
Italy
· Delayed Price · Currency is EUR 30.24
0.00 (0.00%)
At close: Sep 26, 2025
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.22% | - |
| Sep 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.63% | - |
| Sep 24, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2.43% | - |
| Sep 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.02% | - |
| Sep 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.22% | - |
| Sep 19, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.12% | - |
| Sep 18, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.21% | - |
| Sep 17, 2025 | 30.00 | 30.00 | 30.00 | 30.24 | 30.24 | 0.30% | 1 |
| Sep 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.90% | - |
| Sep 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.26% | - |
| Sep 12, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.75% | - |
| Sep 11, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.67% | - |
| Sep 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.44% | - |
| Sep 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - | - |
| Sep 8, 2025 | 31.50 | 31.50 | 31.50 | 30.51 | 30.29 | -1.34% | 1 |
| Sep 5, 2025 | 30.70 | 30.70 | 30.70 | 30.93 | 30.70 | -1.09% | - |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.04 | 0.77% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 31.03 | 30.80 | -0.67% | - |
| Sep 2, 2025 | 31.01 | 31.01 | 31.01 | 31.24 | 31.01 | -0.08% | - |
| Sep 1, 2025 | 31.03 | 31.03 | 31.03 | 31.26 | 31.03 | - | - |
| Aug 29, 2025 | 31.03 | 31.03 | 31.03 | 31.26 | 31.03 | 0.03% | - |
| Aug 28, 2025 | 31.02 | 31.02 | 31.02 | 31.25 | 31.02 | -0.75% | - |
| Aug 27, 2025 | 31.25 | 31.25 | 31.25 | 31.49 | 31.25 | 1.06% | - |
| Aug 26, 2025 | 30.93 | 30.93 | 30.93 | 31.16 | 30.93 | -0.37% | - |
| Aug 25, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.04 | -0.26% | - |
| Aug 22, 2025 | 31.12 | 31.12 | 31.12 | 31.35 | 31.12 | -1.09% | - |
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.70 | 31.46 | -0.35% | - |
| Aug 20, 2025 | 31.57 | 31.57 | 31.57 | 31.81 | 31.57 | 1.73% | - |
| Aug 19, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.04 | - | - |
| Aug 18, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.04 | -2.13% | - |
| Aug 14, 2025 | 31.71 | 31.71 | 31.71 | 31.95 | 31.71 | 1.17% | - |
| Aug 13, 2025 | 31.34 | 31.34 | 31.34 | 31.58 | 31.34 | 1.69% | - |
| Aug 12, 2025 | 30.82 | 30.82 | 30.82 | 31.05 | 30.82 | -0.46% | - |
| Aug 11, 2025 | 30.97 | 30.97 | 30.97 | 31.20 | 30.97 | 0.18% | - |
| Aug 8, 2025 | 30.91 | 30.91 | 30.91 | 31.14 | 30.91 | -0.27% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.23 | 31.00 | 0.18% | - |
| Aug 6, 2025 | 30.94 | 30.94 | 30.94 | 31.17 | 30.94 | 0.73% | - |
| Aug 5, 2025 | 30.72 | 30.72 | 30.72 | 30.95 | 30.72 | -0.75% | - |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 31.18 | 30.95 | 0.99% | - |
| Aug 1, 2025 | 30.65 | 30.65 | 30.65 | 30.88 | 30.65 | -1.48% | - |
| Jul 31, 2025 | 31.11 | 31.11 | 31.11 | 31.34 | 31.11 | -1.09% | - |
| Jul 30, 2025 | 31.45 | 31.45 | 31.45 | 31.69 | 31.45 | 0.86% | - |
| Jul 29, 2025 | 31.18 | 31.18 | 31.18 | 31.42 | 31.18 | 1.01% | - |
| Jul 28, 2025 | 30.87 | 30.87 | 30.87 | 31.10 | 30.87 | -0.27% | - |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 31.19 | 30.96 | -0.03% | - |
| Jul 24, 2025 | 30.97 | 30.97 | 30.97 | 31.20 | 30.97 | 0.02% | - |
| Jul 23, 2025 | 30.96 | 30.96 | 30.96 | 31.19 | 30.96 | 0.11% | - |
| Jul 22, 2025 | 30.93 | 30.93 | 30.93 | 31.16 | 30.93 | 0.23% | - |
| Jul 21, 2025 | 30.86 | 30.86 | 30.86 | 31.09 | 30.86 | 0.71% | - |
| Jul 18, 2025 | 30.64 | 30.64 | 30.64 | 30.87 | 30.64 | 1.46% | - |