PPL Corporation (ETR:PP9)
Germany
· Delayed Price · Currency is EUR 29.38
-0.21 (-0.69%)
At close: Dec 5, 2025
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.29 | 29.38 | 29.29 | 29.38 | 29.38 | -0.69% | 1 |
| Dec 4, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.84% | - |
| Dec 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -2.45% | - |
| Dec 2, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -1.99% | - |
| Dec 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -1.64% | - |
| Nov 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.32% | - |
| Nov 26, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.22% | - |
| Nov 25, 2025 | 31.60 | 31.60 | 31.56 | 31.56 | 31.56 | 0.94% | 66 |
| Nov 24, 2025 | 31.17 | 31.26 | 31.17 | 31.26 | 31.26 | 0.27% | 1,000 |
| Nov 21, 2025 | 30.93 | 31.18 | 30.93 | 31.18 | 31.18 | 1.56% | 1 |
| Nov 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.46% | - |
| Nov 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.55% | - |
| Nov 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.35% | - |
| Nov 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.79% | - |
| Nov 14, 2025 | 31.73 | 31.73 | 31.50 | 31.50 | 31.50 | 0.43% | 5 |
| Nov 13, 2025 | 31.75 | 31.75 | 31.37 | 31.37 | 31.37 | -1.20% | 1 |
| Nov 12, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.20% | - |
| Nov 11, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.60% | - |
| Nov 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.37% | - |
| Nov 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.30% | - |
| Nov 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.40% | - |
| Nov 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.06% | - |
| Nov 4, 2025 | 31.59 | 31.59 | 31.46 | 31.46 | 31.46 | 0.29% | 1 |
| Nov 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.92% | - |
| Oct 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.08% | - |
| Oct 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.91% | - |
| Oct 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.37% | - |
| Oct 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.56% | - |
| Oct 27, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.85% | - |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.20% | - |
| Oct 23, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.98% | - |
| Oct 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.99% | - |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.36 | 0.12% | 506 |
| Oct 20, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1.80% | - |
| Oct 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -2.32% | - |
| Oct 16, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.44% | - |
| Oct 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.23% | - |
| Oct 14, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.93% | - |
| Oct 13, 2025 | 32.21 | 32.28 | 32.21 | 32.28 | 32.28 | 0.25% | 3 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.19% | - |
| Oct 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.40% | - |
| Oct 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.68% | - |
| Oct 7, 2025 | 32.26 | 32.35 | 32.26 | 32.35 | 32.35 | 2.20% | 1 |
| Oct 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.52% | - |
| Oct 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.43% | - |
| Oct 2, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.84% | - |
| Oct 1, 2025 | 31.55 | 31.58 | 31.55 | 31.58 | 31.58 | -0.03% | 1 |
| Sep 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.72% | - |
| Sep 29, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.13% | - |
| Sep 26, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% | - |