PPG Industries, Inc. (BIT:1PPG)
Italy
· Delayed Price · Currency is EUR 90.98
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.10% | - |
| Apr 24, 2026 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | -0.21% | - |
| Apr 23, 2026 | 94.44 | 94.44 | 94.44 | 94.44 | 94.44 | -0.71% | - |
| Apr 22, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | -0.96% | - |
| Apr 21, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -1.62% | - |
| Apr 20, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -1.57% | - |
| Apr 17, 2026 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 3.27% | - |
| Apr 16, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 5.17% | - |
| Apr 15, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -2.62% | - |
| Apr 14, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 1.43% | - |
| Apr 13, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -2.28% | - |
| Apr 10, 2026 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.81% | - |
| Apr 9, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | -0.90% | - |
| Apr 8, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 7.84% | - |
| Apr 7, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | -3.40% | - |
| Apr 2, 2026 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | -2.39% | - |
| Apr 1, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 1.34% | - |
| Mar 31, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.63% | - |
| Mar 30, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.66% | - |
| Mar 27, 2026 | 100.80 | 100.80 | 90.98 | 90.98 | 90.98 | -0.74% | 14 |
| Mar 26, 2026 | 91.88 | 91.88 | 91.88 | 91.66 | 91.66 | -0.20% | 8 |
| Mar 25, 2026 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 2.64% | - |
| Mar 24, 2026 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | 2.52% | - |
| Mar 23, 2026 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | 3.09% | - |
| Mar 20, 2026 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.47% | - |
| Mar 19, 2026 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | -4.90% | - |
| Mar 18, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -1.38% | - |
| Mar 17, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | 0.25% | - |
| Mar 16, 2026 | 91.02 | 91.02 | 91.02 | 89.62 | 89.62 | 0.43% | 6 |
| Mar 13, 2026 | 89.96 | 89.96 | 89.96 | 89.24 | 89.24 | 0.34% | 6 |
| Mar 12, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -0.74% | - |
| Mar 11, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -2.71% | - |
| Mar 10, 2026 | 95.18 | 95.18 | 95.18 | 92.10 | 92.10 | 2.27% | 2 |
| Mar 9, 2026 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | -3.91% | - |
| 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% | - |