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% | - |
| Sep 26, 2025 | 89.58 | 89.58 | 89.58 | 88.66 | 88.66 | -0.61% | 1 |
| Sep 25, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -1.26% | - |
| Sep 24, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -1.59% | - |
| Sep 23, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.84% | - |
| Sep 22, 2025 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.04% | - |
| Sep 19, 2025 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | 0.43% | - |
| Sep 18, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.28% | - |
| Sep 17, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 0.74% | - |
| Sep 16, 2025 | 93.60 | 93.60 | 93.60 | 91.72 | 91.72 | -2.01% | 1 |
| Sep 15, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.74% | - |
| Sep 12, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | -0.53% | - |
| Sep 11, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 2.58% | - |
| Sep 10, 2025 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | -0.77% | - |
| Sep 9, 2025 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | -0.30% | - |
| Sep 8, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | -0.41% | - |
| Sep 5, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -0.47% | - |
| Sep 4, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | 0.86% | - |
| Sep 3, 2025 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | -0.13% | - |
| Sep 2, 2025 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | -1.35% | - |
| Sep 1, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | - | - |
| Aug 29, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | -0.52% | - |
| Aug 28, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -1.49% | - |
| Aug 27, 2025 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | 0.12% | - |
| Aug 26, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 0.33% | - |
| Aug 25, 2025 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -1.85% | - |
| Aug 22, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | 2.08% | - |
| Aug 21, 2025 | 95.70 | 95.70 | 95.70 | 96.16 | 96.16 | 0.06% | 1 |
| Aug 20, 2025 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -1.09% | - |
| Aug 19, 2025 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | 2.02% | - |
| Aug 18, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.15% | - |
| Aug 14, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 0.61% | - |
| Aug 13, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 1.50% | - |
| Aug 12, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.50% | - |
| Aug 11, 2025 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.57% | - |
| Aug 8, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Aug 7, 2025 | 90.89 | 90.89 | 90.89 | 91.50 | 90.89 | 1.08% | - |
| Aug 6, 2025 | 89.92 | 89.92 | 89.92 | 90.52 | 89.92 | -0.85% | - |
| Aug 5, 2025 | 90.69 | 90.69 | 90.69 | 91.30 | 90.69 | 0.15% | - |
| Aug 4, 2025 | 90.55 | 90.55 | 90.55 | 91.16 | 90.55 | 1.60% | - |
| Aug 1, 2025 | 89.12 | 89.12 | 89.12 | 89.72 | 89.12 | -3.26% | - |
| Jul 31, 2025 | 92.12 | 92.12 | 92.12 | 92.74 | 92.12 | -0.43% | - |
| Jul 30, 2025 | 92.52 | 92.52 | 92.52 | 93.14 | 92.52 | -4.55% | - |
| Jul 29, 2025 | 96.93 | 96.93 | 96.93 | 97.58 | 96.93 | -1.19% | - |
| Jul 28, 2025 | 99.78 | 99.78 | 99.78 | 98.76 | 98.10 | 0.57% | 1 |
| Jul 25, 2025 | 98.76 | 98.76 | 98.76 | 98.20 | 97.54 | -1.31% | 1 |
| Jul 24, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.84 | 0.71% | 1 |
| Jul 23, 2025 | 98.14 | 98.14 | 98.14 | 98.80 | 98.14 | 1.58% | - |
| Jul 22, 2025 | 96.61 | 96.61 | 96.61 | 97.26 | 96.61 | -1.36% | - |
| Jul 21, 2025 | 97.94 | 97.94 | 97.94 | 98.60 | 97.94 | 0.12% | - |
| Jul 18, 2025 | 97.82 | 97.82 | 97.82 | 98.48 | 97.82 | -1.10% | - |