PPL Corporation (BIT:1PPL)
Italy
· Delayed Price · Currency is EUR 32.99
+0.12 (0.37%)
At close: Mar 4, 2026
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.37% | - |
| Mar 3, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -1.08% | - |
| Mar 2, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.79% | - |
| Feb 27, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.66% | - |
| Feb 26, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.42% | - |
| Feb 25, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 2.09% | - |
| Feb 24, 2026 | 31.35 | 31.35 | 31.35 | 31.63 | 31.63 | 1.54% | 3 |
| Feb 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -2.01% | - |
| Feb 20, 2026 | 30.47 | 30.47 | 30.47 | 31.79 | 31.79 | 1.24% | 3 |
| Feb 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.11% | - |
| Feb 18, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -2.00% | - |
| Feb 17, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.66% | - |
| Feb 16, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.30% | - |
| Feb 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 2.24% | - |
| Feb 12, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 2.39% | - |
| Feb 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.91% | - |
| Feb 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.67% | - |
| Feb 9, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.98% | - |
| Feb 6, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.79% | - |
| Feb 5, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.04% | - |
| Feb 4, 2026 | 30.02 | 30.02 | 30.02 | 30.25 | 30.25 | -1.59% | 70 |
| Feb 3, 2026 | 30.67 | 30.67 | 30.67 | 30.74 | 30.74 | 0.95% | 70 |
| Feb 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.71% | - |
| Jan 30, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.71% | - |
| Jan 29, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.68% | - |
| Jan 28, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.96% | - |
| Jan 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.16% | - |
| Jan 26, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.08% | - |
| Jan 23, 2026 | 31.31 | 31.31 | 31.31 | 30.75 | 30.75 | -1.98% | 30 |
| Jan 22, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.08% | - |
| Jan 21, 2026 | 31.66 | 31.66 | 31.66 | 31.35 | 31.35 | -0.60% | 30 |
| Jan 20, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -2.49% | - |
| Jan 19, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2.39% | - |
| Jan 16, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 2.87% | - |
| Jan 15, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.32% | - |
| Jan 14, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 1.88% | - |
| Jan 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.15% | - |
| Jan 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.79% | - |
| Jan 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.03% | - |
| Jan 8, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.08% | - |
| Jan 7, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.49% | - |
| Jan 6, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.88% | - |
| Jan 5, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.22% | - |
| Jan 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.43% | - |
| Dec 30, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.05% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.73% | - |
| Dec 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.51% | - |
| Dec 22, 2025 | 29.17 | 29.17 | 29.17 | 29.34 | 29.34 | -1.11% | 34 |
| Dec 19, 2025 | 29.72 | 29.72 | 29.72 | 29.67 | 29.67 | 0.42% | 25 |
| Dec 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.27% | - |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.95% | - |
| Dec 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.10% | - |
| Dec 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.52% | - |
| Dec 12, 2025 | 28.70 | 28.70 | 28.70 | 28.78 | 28.78 | 0.89% | 1 |
| Dec 11, 2025 | 28.63 | 28.74 | 28.63 | 28.53 | 28.53 | -0.68% | 9 |
| Dec 10, 2025 | 29.02 | 29.02 | 29.02 | 28.72 | 28.72 | 2.99% | 1 |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 27.89 | 27.89 | -4.68% | 7 |
| Dec 8, 2025 | 29.02 | 29.02 | 29.02 | 29.26 | 29.02 | -0.46% | - |
| Dec 5, 2025 | 29.15 | 29.15 | 29.15 | 29.39 | 29.15 | -0.71% | - |
| Dec 4, 2025 | 29.85 | 29.85 | 29.85 | 29.60 | 29.36 | -0.77% | 310 |
| Dec 3, 2025 | 29.59 | 29.59 | 29.59 | 29.83 | 29.59 | -2.29% | - |
| Dec 2, 2025 | 30.29 | 30.29 | 30.29 | 30.53 | 30.29 | -2.24% | - |
| Dec 1, 2025 | 30.98 | 30.98 | 30.98 | 31.23 | 30.98 | -1.44% | - |
| Nov 28, 2025 | 31.43 | 31.43 | 31.43 | 31.69 | 31.43 | -0.25% | - |
| Nov 27, 2025 | 31.51 | 31.51 | 31.51 | 31.77 | 31.51 | 0.40% | - |
| Nov 26, 2025 | 31.39 | 31.39 | 31.39 | 31.64 | 31.39 | 0.43% | - |
| Nov 25, 2025 | 30.41 | 30.41 | 30.41 | 31.51 | 31.25 | 0.65% | 4 |
| Nov 24, 2025 | 31.05 | 31.05 | 31.05 | 31.30 | 31.05 | 0.81% | - |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 31.05 | 30.80 | 1.12% | - |
| Nov 20, 2025 | 30.46 | 30.46 | 30.46 | 30.71 | 30.46 | -1.95% | - |
| Nov 19, 2025 | 31.06 | 31.06 | 31.06 | 31.32 | 31.06 | -1.15% | - |
| Nov 18, 2025 | 31.43 | 31.43 | 31.43 | 31.68 | 31.43 | -0.09% | - |
| Nov 17, 2025 | 31.46 | 31.46 | 31.46 | 31.71 | 31.46 | 0.38% | - |
| Nov 14, 2025 | 31.34 | 31.34 | 31.34 | 31.59 | 31.34 | 0.57% | - |
| Nov 13, 2025 | 31.16 | 31.16 | 31.16 | 31.41 | 31.16 | -1.24% | - |
| Nov 12, 2025 | 31.55 | 31.55 | 31.55 | 31.81 | 31.55 | -0.25% | - |
| Nov 11, 2025 | 31.63 | 31.63 | 31.63 | 31.89 | 31.63 | 0.69% | - |
| Nov 10, 2025 | 31.41 | 31.41 | 31.41 | 31.67 | 31.41 | 0.41% | - |
| Nov 7, 2025 | 31.28 | 31.28 | 31.28 | 31.54 | 31.28 | -1.14% | - |
| Nov 6, 2025 | 31.64 | 31.64 | 31.64 | 31.90 | 31.64 | 1.33% | - |
| Nov 5, 2025 | 31.23 | 31.23 | 31.23 | 31.48 | 31.23 | -0.16% | - |
| Nov 4, 2025 | 31.28 | 31.28 | 31.28 | 31.53 | 31.28 | 0.72% | - |
| Nov 3, 2025 | 31.05 | 31.05 | 31.05 | 31.31 | 31.05 | -1.21% | - |
| Oct 31, 2025 | 31.44 | 31.44 | 31.44 | 31.69 | 31.44 | -1.00% | - |
| Oct 30, 2025 | 31.75 | 31.75 | 31.75 | 32.01 | 31.75 | 1.73% | - |
| Oct 29, 2025 | 31.21 | 31.21 | 31.21 | 31.47 | 31.21 | -1.26% | - |
| Oct 28, 2025 | 31.61 | 31.61 | 31.61 | 31.87 | 31.61 | -0.28% | - |
| Oct 27, 2025 | 31.70 | 31.70 | 31.70 | 31.96 | 31.70 | -0.98% | - |
| Oct 24, 2025 | 32.01 | 32.01 | 32.01 | 32.27 | 32.01 | -0.28% | - |
| Oct 23, 2025 | 32.85 | 32.85 | 32.85 | 32.36 | 32.10 | -0.78% | 4 |
| Oct 22, 2025 | 32.35 | 32.35 | 32.35 | 32.62 | 32.35 | 0.73% | - |
| Oct 21, 2025 | 32.12 | 32.12 | 32.12 | 32.38 | 32.12 | 0.48% | - |
| Oct 20, 2025 | 31.97 | 31.97 | 31.97 | 32.23 | 31.97 | 1.61% | - |
| Oct 17, 2025 | 31.46 | 31.46 | 31.46 | 31.72 | 31.46 | -2.54% | - |
| Oct 16, 2025 | 32.28 | 32.28 | 32.28 | 32.54 | 32.28 | -0.25% | - |
| Oct 15, 2025 | 32.36 | 32.36 | 32.36 | 32.62 | 32.36 | 0.28% | - |
| Oct 14, 2025 | 32.27 | 32.27 | 32.27 | 32.53 | 32.27 | 0.77% | - |
| Oct 13, 2025 | 32.11 | 32.11 | 32.11 | 32.28 | 32.02 | 0.37% | 310 |
| Oct 10, 2025 | 31.90 | 31.90 | 31.90 | 32.16 | 31.90 | -0.53% | - |
| Oct 9, 2025 | 32.07 | 32.07 | 32.07 | 32.33 | 32.07 | 0.53% | - |