PPL Corporation (BIT:1PPL)
Italy
· Delayed Price · Currency is EUR 31.63
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.69% | - |
| Apr 24, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.72% | - |
| Apr 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.74% | - |
| Apr 22, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.21% | - |
| Apr 21, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.08% | - |
| Apr 20, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.85% | - |
| Apr 17, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.93% | - |
| Apr 16, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.27% | - |
| Apr 15, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.42% | - |
| Apr 14, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.73% | - |
| Apr 13, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.71% | - |
| Apr 10, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.03% | - |
| Apr 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.62% | - |
| Apr 8, 2026 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -1.01% | - |
| Apr 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.51% | - |
| Apr 2, 2026 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.17% | - |
| Apr 1, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.19% | - |
| Mar 31, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -2.22% | - |
| Mar 30, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.44% | - |
| Mar 27, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 1.42% | - |
| Mar 26, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.25% | - |
| Mar 25, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.23% | - |
| Mar 24, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.51% | - |
| Mar 23, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.45% | - |
| Mar 20, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.66% | - |
| Mar 19, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.84% | - |
| Mar 18, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -1.40% | - |
| Mar 17, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.10% | - |
| Mar 16, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.81% | - |
| Mar 13, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.53% | - |
| Mar 12, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 2.38% | - |
| Mar 11, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.03% | - |
| Mar 10, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.76% | - |
| Mar 9, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.73% | - |
| Mar 6, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.07 | -1.19% | - |
| Mar 5, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | 32.46 | -0.85% | - |
| Mar 4, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.73 | 0.37% | - |
| Mar 3, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.62 | -1.08% | - |
| Mar 2, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 32.97 | 0.79% | - |
| Feb 27, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.71 | 0.66% | - |
| Feb 26, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.50 | 1.42% | - |
| Feb 25, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.04 | 2.09% | - |
| Feb 24, 2026 | 31.35 | 31.35 | 31.35 | 31.63 | 31.39 | 1.54% | 3 |
| Feb 23, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 30.91 | -2.01% | - |
| Feb 20, 2026 | 30.47 | 30.47 | 30.47 | 31.79 | 31.55 | 1.24% | 3 |
| Feb 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -0.11% | - |
| Feb 18, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.20 | -2.00% | - |
| Feb 17, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 31.83 | 0.66% | - |
| Feb 16, 2026 | 31.87 | 31.87 | 31.87 | 31.87 | 31.62 | 0.30% | - |
| Feb 13, 2026 | 31.77 | 31.77 | 31.77 | 31.77 | 31.53 | 2.24% | - |
| Feb 12, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 30.84 | 2.39% | - |
| Feb 11, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.12 | 0.91% | - |
| Feb 10, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.85 | 0.67% | - |
| Feb 9, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.65 | -0.98% | - |
| Feb 6, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 29.94 | 0.79% | - |
| Feb 5, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | -1.04% | - |
| Feb 4, 2026 | 30.02 | 30.02 | 30.02 | 30.25 | 30.02 | -1.59% | 70 |
| Feb 3, 2026 | 30.67 | 30.67 | 30.67 | 30.74 | 30.51 | 0.95% | 70 |
| Feb 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.22 | 0.71% | - |
| Jan 30, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.01 | -1.71% | - |
| Jan 29, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.53 | -0.68% | - |
| Jan 28, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.73 | 0.96% | - |
| Jan 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.44 | -0.16% | - |
| Jan 26, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.49 | -0.08% | - |
| Jan 23, 2026 | 31.31 | 31.31 | 31.31 | 30.75 | 30.52 | -1.98% | 30 |
| Jan 22, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.13 | 0.08% | - |
| Jan 21, 2026 | 31.66 | 31.66 | 31.66 | 31.35 | 31.11 | -0.60% | 30 |
| Jan 20, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.30 | -2.49% | - |
| Jan 19, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.09 | 2.39% | - |
| Jan 16, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.34 | 2.87% | - |
| Jan 15, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.47 | 1.32% | - |
| Jan 14, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.07 | 1.88% | - |
| Jan 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | 0.15% | - |
| Jan 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.47 | -0.79% | - |
| Jan 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.71 | 0.03% | - |
| Jan 8, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.70 | 1.08% | - |
| Jan 7, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.38 | -0.49% | - |
| Jan 6, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.52 | 0.88% | - |
| Jan 5, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.27 | -1.22% | - |
| Jan 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.63 | -0.43% | - |
| Dec 30, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.76 | -0.05% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 1.73% | - |
| Dec 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.27 | 0.51% | - |
| Dec 22, 2025 | 29.17 | 29.17 | 29.17 | 29.34 | 29.12 | -1.11% | 34 |
| Dec 19, 2025 | 29.72 | 29.72 | 29.72 | 29.67 | 29.44 | 0.42% | 25 |
| Dec 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.32 | 1.27% | - |
| Dec 17, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.95 | 0.95% | - |
| Dec 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.68 | -0.10% | - |
| Dec 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.71 | 0.52% | - |
| Dec 12, 2025 | 28.70 | 28.70 | 28.70 | 28.78 | 28.56 | 0.89% | 1 |
| Dec 11, 2025 | 28.63 | 28.74 | 28.63 | 28.53 | 28.31 | -0.68% | 9 |
| Dec 10, 2025 | 29.02 | 29.02 | 29.02 | 28.72 | 28.50 | 2.99% | 1 |
| Dec 9, 2025 | 29.72 | 29.72 | 29.72 | 27.89 | 27.67 | -4.68% | 7 |
| Dec 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 28.80 | -0.46% | - |
| Dec 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 28.93 | -0.71% | - |
| Dec 4, 2025 | 29.85 | 29.85 | 29.85 | 29.60 | 29.14 | -0.77% | 310 |
| Dec 3, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.37 | -2.29% | - |
| Dec 2, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.05 | -2.24% | - |
| Dec 1, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 30.74 | -1.44% | - |
| Nov 28, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.19 | -0.25% | - |