PPG Industries, Inc. (BIT:1PPG)
Italy
· Delayed Price · Currency is EUR 93.72
-4.20 (-4.29%)
At close: Mar 6, 2026
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | -4.29% | - |
| Mar 5, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | -3.05% | - |
| Mar 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.85% | - |
| Mar 3, 2026 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -2.53% | - |
| Mar 2, 2026 | 100.35 | 100.35 | 100.00 | 102.75 | 102.75 | -0.48% | 13 |
| Feb 27, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.77% | - |
| Feb 26, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | -0.34% | - |
| Feb 25, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | -2.38% | - |
| Feb 24, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 0.75% | - |
| Feb 23, 2026 | 105.20 | 105.20 | 105.20 | 106.15 | 106.15 | 0.05% | 8 |
| Feb 20, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -1.85% | - |
| Feb 19, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.32% | - |
| Feb 18, 2026 | 107.15 | 107.15 | 107.15 | 107.75 | 107.15 | -1.87% | - |
| Feb 17, 2026 | 109.19 | 109.19 | 109.19 | 109.80 | 109.19 | 5.78% | - |
| Feb 16, 2026 | 103.22 | 103.22 | 103.22 | 103.80 | 103.22 | -6.65% | - |
| Feb 13, 2026 | 110.58 | 110.58 | 110.58 | 111.20 | 110.58 | 0.09% | - |
| Feb 12, 2026 | 111.30 | 111.30 | 111.30 | 111.10 | 110.48 | 1.55% | 16 |
| Feb 11, 2026 | 108.79 | 108.79 | 108.79 | 109.40 | 108.79 | 1.86% | - |
| Feb 10, 2026 | 106.80 | 106.80 | 106.80 | 107.40 | 106.80 | 1.32% | - |
| Feb 9, 2026 | 105.41 | 105.41 | 105.41 | 106.00 | 105.41 | -0.47% | - |
| Feb 6, 2026 | 105.91 | 105.91 | 105.91 | 106.50 | 105.91 | 1.04% | - |
| Feb 5, 2026 | 104.81 | 104.81 | 104.81 | 105.40 | 104.81 | -0.66% | - |
| Feb 4, 2026 | 97.54 | 106.20 | 97.44 | 106.10 | 105.51 | 3.41% | 287 |
| Feb 3, 2026 | 102.03 | 102.03 | 102.03 | 102.60 | 102.03 | 2.99% | - |
| Feb 2, 2026 | 99.06 | 99.06 | 99.06 | 99.62 | 99.06 | 1.80% | - |
| Jan 30, 2026 | 97.31 | 97.31 | 97.31 | 97.86 | 97.31 | 1.35% | - |
| Jan 29, 2026 | 95.12 | 95.12 | 95.12 | 96.56 | 96.02 | -0.54% | 9 |
| Jan 28, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 96.54 | 3.59% | 1 |
| Jan 27, 2026 | 93.20 | 93.20 | 93.20 | 93.72 | 93.20 | -1.01% | - |
| Jan 26, 2026 | 94.15 | 94.15 | 94.15 | 94.68 | 94.15 | -0.53% | - |
| Jan 23, 2026 | 94.65 | 94.65 | 94.65 | 95.18 | 94.65 | -1.98% | - |
| Jan 22, 2026 | 96.56 | 96.56 | 96.56 | 97.10 | 96.56 | 2.21% | - |
| Jan 21, 2026 | 94.47 | 94.47 | 94.47 | 95.00 | 94.47 | 1.80% | - |
| Jan 20, 2026 | 92.80 | 92.80 | 92.80 | 93.32 | 92.80 | -1.14% | - |
| Jan 19, 2026 | 93.87 | 93.87 | 93.87 | 94.40 | 93.87 | -0.04% | - |
| Jan 16, 2026 | 93.91 | 93.91 | 93.91 | 94.44 | 93.91 | -0.44% | - |
| Jan 15, 2026 | 91.94 | 91.94 | 91.94 | 94.86 | 94.33 | 1.65% | 143 |
| Jan 14, 2026 | 92.80 | 92.80 | 92.80 | 93.32 | 92.80 | 1.37% | - |
| Jan 13, 2026 | 91.55 | 91.55 | 91.55 | 92.06 | 91.55 | -0.50% | - |
| Jan 12, 2026 | 92.00 | 92.00 | 92.00 | 92.52 | 92.00 | 1.05% | - |
| Jan 9, 2026 | 91.05 | 91.05 | 91.05 | 91.56 | 91.05 | 0.57% | - |
| Jan 8, 2026 | 90.53 | 90.53 | 90.53 | 91.04 | 90.53 | 2.36% | - |
| Jan 7, 2026 | 88.44 | 88.44 | 88.44 | 88.94 | 88.44 | -1.79% | - |
| Jan 6, 2026 | 90.06 | 90.06 | 90.06 | 90.56 | 90.05 | 1.05% | - |
| Jan 5, 2026 | 89.12 | 89.12 | 89.12 | 89.62 | 89.12 | 1.68% | - |
| Jan 2, 2026 | 87.65 | 87.65 | 87.65 | 88.14 | 87.65 | -0.16% | - |
| Dec 30, 2025 | 87.79 | 87.79 | 87.79 | 88.28 | 87.79 | -0.07% | - |
| Dec 29, 2025 | 87.85 | 87.85 | 87.85 | 88.34 | 87.85 | 1.45% | - |
| Dec 23, 2025 | 86.59 | 86.59 | 86.59 | 87.08 | 86.59 | -1.18% | - |
| Dec 22, 2025 | 87.63 | 87.63 | 87.63 | 88.12 | 87.63 | 0.09% | - |
| Dec 19, 2025 | 87.55 | 87.55 | 87.55 | 88.04 | 87.55 | -1.46% | - |
| Dec 18, 2025 | 88.84 | 88.84 | 88.84 | 89.34 | 88.84 | 0.95% | - |
| Dec 17, 2025 | 88.01 | 88.01 | 88.01 | 88.50 | 88.01 | 0.09% | - |
| Dec 16, 2025 | 87.93 | 87.93 | 87.93 | 88.42 | 87.93 | 1.03% | - |
| Dec 15, 2025 | 89.52 | 89.52 | 89.52 | 87.52 | 87.03 | -0.88% | 9 |
| Dec 12, 2025 | 87.81 | 87.81 | 87.81 | 88.30 | 87.81 | 0.62% | - |
| Dec 11, 2025 | 87.27 | 87.27 | 87.27 | 87.76 | 87.27 | 3.25% | - |
| Dec 10, 2025 | 84.53 | 84.53 | 84.53 | 85.00 | 84.53 | -1.37% | - |
| Dec 9, 2025 | 85.70 | 85.70 | 85.70 | 86.18 | 85.70 | -1.01% | - |
| Dec 8, 2025 | 86.58 | 86.58 | 86.58 | 87.06 | 86.57 | -0.75% | - |
| Dec 5, 2025 | 87.23 | 87.23 | 87.23 | 87.72 | 87.23 | 1.57% | - |
| Dec 4, 2025 | 85.88 | 85.88 | 85.88 | 86.36 | 85.88 | 0.12% | - |
| Dec 3, 2025 | 85.78 | 85.78 | 85.78 | 86.26 | 85.78 | 1.13% | - |
| Dec 2, 2025 | 84.82 | 84.82 | 84.82 | 85.30 | 84.82 | -2.36% | - |
| Dec 1, 2025 | 86.87 | 86.87 | 86.87 | 87.36 | 86.87 | 0.92% | - |
| Nov 28, 2025 | 86.08 | 86.08 | 86.08 | 86.56 | 86.08 | 0.46% | - |
| Nov 27, 2025 | 85.68 | 85.68 | 85.68 | 86.16 | 85.68 | -0.85% | - |
| Nov 26, 2025 | 86.42 | 86.42 | 86.42 | 86.90 | 86.42 | 0.51% | - |
| Nov 25, 2025 | 85.98 | 85.98 | 85.98 | 86.46 | 85.98 | 2.13% | - |
| Nov 24, 2025 | 84.19 | 84.19 | 84.19 | 84.66 | 84.19 | -1.31% | - |
| Nov 21, 2025 | 85.30 | 85.30 | 85.30 | 85.78 | 85.30 | 3.88% | - |
| Nov 20, 2025 | 82.12 | 82.12 | 82.12 | 82.58 | 82.12 | 1.40% | - |
| Nov 19, 2025 | 80.99 | 80.99 | 80.99 | 81.44 | 80.99 | -0.12% | - |
| Nov 18, 2025 | 81.09 | 81.09 | 81.09 | 81.54 | 81.09 | -1.76% | - |
| Nov 17, 2025 | 82.54 | 82.54 | 82.54 | 83.00 | 82.54 | -0.98% | - |
| Nov 14, 2025 | 83.35 | 83.35 | 83.35 | 83.82 | 83.35 | -0.71% | - |
| Nov 13, 2025 | 83.95 | 83.95 | 83.95 | 84.42 | 83.95 | 0.50% | - |
| Nov 12, 2025 | 83.53 | 83.53 | 83.53 | 84.00 | 83.53 | 1.77% | - |
| Nov 11, 2025 | 82.08 | 82.08 | 82.08 | 82.54 | 82.08 | 0.27% | - |
| Nov 10, 2025 | 81.86 | 81.86 | 81.86 | 82.32 | 81.86 | -0.58% | - |
| Nov 7, 2025 | 82.34 | 82.34 | 82.34 | 82.80 | 82.34 | -0.46% | - |
| Nov 6, 2025 | 82.10 | 82.10 | 82.10 | 83.18 | 82.10 | 1.02% | - |
| Nov 5, 2025 | 81.28 | 81.28 | 81.28 | 82.34 | 81.28 | 0.37% | - |
| Nov 4, 2025 | 80.98 | 80.98 | 80.98 | 82.04 | 80.98 | -1.01% | - |
| Nov 3, 2025 | 81.81 | 81.81 | 81.81 | 82.88 | 81.81 | -2.47% | - |
| Oct 31, 2025 | 83.88 | 83.88 | 83.88 | 84.98 | 83.88 | -0.89% | - |
| Oct 30, 2025 | 84.63 | 84.63 | 84.63 | 85.74 | 84.63 | -1.70% | - |
| Oct 29, 2025 | 86.09 | 86.09 | 86.09 | 87.22 | 86.09 | -3.26% | - |
| Oct 28, 2025 | 88.99 | 88.99 | 88.99 | 90.16 | 88.99 | -0.11% | - |
| Oct 27, 2025 | 89.09 | 89.09 | 89.09 | 90.26 | 89.09 | 1.53% | - |
| Oct 24, 2025 | 87.75 | 87.75 | 87.75 | 88.90 | 87.75 | 0.82% | - |
| Oct 23, 2025 | 87.04 | 87.04 | 87.04 | 88.18 | 87.04 | -1.10% | - |
| Oct 22, 2025 | 88.01 | 88.01 | 88.01 | 89.16 | 88.01 | -1.20% | - |
| Oct 21, 2025 | 89.07 | 89.07 | 89.07 | 90.24 | 89.07 | 2.87% | - |
| Oct 20, 2025 | 86.59 | 86.59 | 86.59 | 87.72 | 86.59 | 1.53% | - |
| Oct 17, 2025 | 85.28 | 85.28 | 85.28 | 86.40 | 85.28 | -0.05% | - |
| Oct 16, 2025 | 85.32 | 85.32 | 85.32 | 86.44 | 85.32 | 0.91% | - |
| Oct 15, 2025 | 85.54 | 87.00 | 85.54 | 85.66 | 84.55 | -0.40% | 4 |
| Oct 14, 2025 | 84.89 | 84.89 | 84.89 | 86.00 | 84.89 | 0.68% | - |
| Oct 13, 2025 | 84.32 | 84.32 | 84.32 | 85.42 | 84.32 | -0.79% | - |