PPL Corporation (BIT:1PPL)
Italy
· Delayed Price · Currency is EUR 29.39
-0.21 (-0.71%)
At close: Dec 5, 2025
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.71% | - |
| Dec 4, 2025 | 29.85 | 29.85 | 29.85 | 29.60 | 29.60 | -0.77% | 310 |
| Dec 3, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -2.29% | - |
| Dec 2, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -2.24% | - |
| Dec 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.44% | - |
| Nov 28, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.25% | - |
| Nov 27, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.40% | - |
| Nov 26, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.43% | - |
| Nov 25, 2025 | 30.41 | 30.41 | 30.41 | 31.51 | 31.51 | 0.65% | 4 |
| Nov 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% | - |
| Nov 21, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.12% | - |
| Nov 20, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -1.95% | - |
| Nov 19, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.15% | - |
| Nov 18, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.09% | - |
| Nov 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.38% | - |
| Nov 14, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.57% | - |
| Nov 13, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.24% | - |
| Nov 12, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.25% | - |
| Nov 11, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.69% | - |
| Nov 10, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.41% | - |
| Nov 7, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -1.14% | - |
| Nov 6, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1.33% | - |
| Nov 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.16% | - |
| Nov 4, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.72% | - |
| Nov 3, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.21% | - |
| Oct 31, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -1.00% | - |
| Oct 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.73% | - |
| Oct 29, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -1.26% | - |
| Oct 28, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.28% | - |
| Oct 27, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.98% | - |
| Oct 24, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.28% | - |
| Oct 23, 2025 | 32.85 | 32.85 | 32.85 | 32.36 | 32.36 | -0.78% | 4 |
| Oct 22, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.73% | - |
| Oct 21, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.48% | - |
| Oct 20, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.61% | - |
| Oct 17, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -2.54% | - |
| Oct 16, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.25% | - |
| Oct 15, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.28% | - |
| Oct 14, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.77% | - |
| Oct 13, 2025 | 32.11 | 32.11 | 32.11 | 32.28 | 32.28 | 0.37% | 310 |
| Oct 10, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.53% | - |
| Oct 9, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.53% | - |
| Oct 8, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.26% | - |
| Oct 7, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.80% | - |
| Oct 6, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 1.60% | - |
| Oct 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.08% | - |
| Oct 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.13% | - |
| Oct 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - | - |
| Sep 30, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.11% | - |
| Sep 29, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.21% | - |
| Sep 26, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.22% | - |
| Sep 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.63% | - |
| Sep 24, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2.43% | - |
| Sep 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.02% | - |
| Sep 22, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.22% | - |
| Sep 19, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.12% | - |
| Sep 18, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.21% | - |
| Sep 17, 2025 | 30.00 | 30.00 | 30.00 | 30.24 | 30.24 | 0.30% | 1 |
| Sep 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.90% | - |
| Sep 15, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.26% | - |
| Sep 12, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.75% | - |
| Sep 11, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.67% | - |
| Sep 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.44% | - |
| Sep 9, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - | - |
| Sep 8, 2025 | 31.50 | 31.50 | 31.50 | 30.51 | 30.29 | -1.34% | 1 |
| Sep 5, 2025 | 30.70 | 30.70 | 30.70 | 30.93 | 30.70 | -1.09% | - |
| Sep 4, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.03 | 0.77% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 31.03 | 30.80 | -0.67% | - |
| Sep 2, 2025 | 31.01 | 31.01 | 31.01 | 31.24 | 31.01 | -0.08% | - |
| Sep 1, 2025 | 31.03 | 31.03 | 31.03 | 31.26 | 31.03 | - | - |
| Aug 29, 2025 | 31.03 | 31.03 | 31.03 | 31.26 | 31.03 | 0.03% | - |
| Aug 28, 2025 | 31.02 | 31.02 | 31.02 | 31.25 | 31.02 | -0.75% | - |
| Aug 27, 2025 | 31.25 | 31.25 | 31.25 | 31.49 | 31.25 | 1.06% | - |
| Aug 26, 2025 | 30.93 | 30.93 | 30.93 | 31.16 | 30.93 | -0.37% | - |
| Aug 25, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.04 | -0.26% | - |
| Aug 22, 2025 | 31.12 | 31.12 | 31.12 | 31.35 | 31.12 | -1.09% | - |
| Aug 21, 2025 | 31.46 | 31.46 | 31.46 | 31.70 | 31.46 | -0.35% | - |
| Aug 20, 2025 | 31.57 | 31.57 | 31.57 | 31.81 | 31.57 | 1.73% | - |
| Aug 19, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.03 | - | - |
| Aug 18, 2025 | 31.04 | 31.04 | 31.04 | 31.27 | 31.03 | -2.13% | - |
| Aug 14, 2025 | 31.71 | 31.71 | 31.71 | 31.95 | 31.71 | 1.17% | - |
| Aug 13, 2025 | 31.34 | 31.34 | 31.34 | 31.58 | 31.34 | 1.69% | - |
| Aug 12, 2025 | 30.82 | 30.82 | 30.82 | 31.05 | 30.82 | -0.46% | - |
| Aug 11, 2025 | 30.97 | 30.97 | 30.97 | 31.20 | 30.97 | 0.18% | - |
| Aug 8, 2025 | 30.91 | 30.91 | 30.91 | 31.14 | 30.91 | -0.27% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.23 | 31.00 | 0.18% | - |
| Aug 6, 2025 | 30.94 | 30.94 | 30.94 | 31.17 | 30.94 | 0.73% | - |
| Aug 5, 2025 | 30.72 | 30.72 | 30.72 | 30.95 | 30.72 | -0.75% | - |
| Aug 4, 2025 | 30.95 | 30.95 | 30.95 | 31.18 | 30.95 | 0.99% | - |
| Aug 1, 2025 | 30.65 | 30.65 | 30.65 | 30.88 | 30.65 | -1.48% | - |
| Jul 31, 2025 | 31.11 | 31.11 | 31.11 | 31.34 | 31.11 | -1.09% | - |
| Jul 30, 2025 | 31.45 | 31.45 | 31.45 | 31.69 | 31.45 | 0.86% | - |
| Jul 29, 2025 | 31.18 | 31.18 | 31.18 | 31.42 | 31.18 | 1.01% | - |
| Jul 28, 2025 | 30.87 | 30.87 | 30.87 | 31.10 | 30.87 | -0.27% | - |
| Jul 25, 2025 | 30.96 | 30.96 | 30.96 | 31.19 | 30.96 | -0.03% | - |
| Jul 24, 2025 | 30.97 | 30.97 | 30.97 | 31.20 | 30.97 | 0.02% | - |
| Jul 23, 2025 | 30.96 | 30.96 | 30.96 | 31.19 | 30.96 | 0.11% | - |
| Jul 22, 2025 | 30.93 | 30.93 | 30.93 | 31.16 | 30.93 | 0.23% | - |
| Jul 21, 2025 | 30.86 | 30.86 | 30.86 | 31.09 | 30.86 | 0.71% | - |
| Jul 18, 2025 | 30.64 | 30.64 | 30.64 | 30.87 | 30.64 | 1.46% | - |