PPL Corporation (ETR:PP9)
Germany
· Delayed Price · Currency is EUR 32.68
-0.31 (-0.94%)
At close: Mar 5, 2026
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.64% | 3 |
| Mar 5, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.94% | - |
| Mar 4, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.32% | - |
| Mar 3, 2026 | 32.85 | 32.88 | 32.85 | 32.88 | 32.88 | -0.93% | 16 |
| Mar 2, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.70% | - |
| Feb 27, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.64% | - |
| Feb 26, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.42% | - |
| Feb 25, 2026 | 32.69 | 32.69 | 32.29 | 32.29 | 32.29 | 1.91% | 27 |
| Feb 24, 2026 | 31.93 | 31.93 | 31.69 | 31.69 | 31.69 | 1.10% | 272 |
| Feb 23, 2026 | 31.10 | 31.34 | 31.10 | 31.34 | 31.34 | -1.49% | 42 |
| Feb 20, 2026 | 31.52 | 31.82 | 31.28 | 31.82 | 31.82 | 1.05% | 679 |
| Feb 19, 2026 | 31.14 | 31.49 | 31.14 | 31.49 | 31.49 | 0.16% | 71 |
| Feb 18, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.95% | - |
| Feb 17, 2026 | 32.12 | 32.12 | 32.06 | 32.06 | 32.06 | 3.40% | 6 |
| Feb 13, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 2.21% | 12 |
| Feb 11, 2026 | 30.58 | 30.58 | 30.34 | 30.34 | 30.34 | 0.55% | 2 |
| Feb 10, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.41% | - |
| Feb 9, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.73% | - |
| Feb 6, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.98% | - |
| Feb 5, 2026 | 30.01 | 30.01 | 29.98 | 29.98 | 29.98 | -0.84% | 10 |
| Feb 4, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.85% | - |
| Feb 3, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.15% | - |
| Feb 2, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.61% | - |
| Jan 30, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.58% | - |
| Jan 29, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.74% | - |
| Jan 28, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.01% | - |
| Jan 27, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% | - |
| Jan 26, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.03% | - |
| Jan 23, 2026 | 31.07 | 31.07 | 30.72 | 30.72 | 30.72 | -1.92% | 30 |
| Jan 22, 2026 | 31.40 | 31.40 | 31.32 | 31.32 | 31.32 | -0.19% | 214 |
| Jan 21, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.44% | - |
| Jan 20, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 6.16% | - |
| Jan 13, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.13% | - |
| Jan 12, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.59% | - |
| Jan 9, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.25% | - |
| Jan 8, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.16% | - |
| Jan 7, 2026 | 30.17 | 30.17 | 29.63 | 29.63 | 29.63 | -0.44% | 35 |
| Jan 6, 2026 | 29.81 | 29.81 | 29.76 | 29.76 | 29.76 | 0.98% | 9 |
| Jan 5, 2026 | 29.53 | 29.53 | 29.47 | 29.47 | 29.47 | -1.19% | 34 |
| Jan 2, 2026 | 30.12 | 30.12 | 29.83 | 29.83 | 29.83 | -0.45% | 9 |
| Dec 30, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.23% | - |
| Dec 29, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.95% | - |
| Dec 23, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.41% | - |
| Dec 22, 2025 | 29.28 | 29.34 | 29.28 | 29.34 | 29.34 | -1.25% | 314 |
| Dec 19, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.54% | - |
| Dec 18, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.29% | - |
| Dec 17, 2025 | 29.23 | 29.23 | 29.17 | 29.17 | 29.17 | 1.07% | 1 |
| Dec 16, 2025 | 29.08 | 29.08 | 28.86 | 28.86 | 28.86 | -0.14% | 2,120 |
| Dec 15, 2025 | 29.12 | 29.12 | 28.90 | 28.90 | 28.90 | 0.29% | 8 |
| Dec 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.96% | 10 |
| Dec 11, 2025 | 28.28 | 28.54 | 28.14 | 28.54 | 28.54 | -0.70% | 126 |
| Dec 10, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.94% | - |
| Dec 9, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.08 | 0.03% | - |
| Dec 8, 2025 | 29.23 | 29.30 | 29.23 | 29.30 | 29.07 | -0.27% | 100 |
| Dec 5, 2025 | 29.29 | 29.38 | 29.29 | 29.38 | 29.15 | -0.69% | 1 |
| Dec 4, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.35 | -0.84% | - |
| Dec 3, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.60 | -2.45% | - |
| Dec 2, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.34 | -1.99% | - |
| Dec 1, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.96 | -1.64% | - |
| Nov 28, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.47 | 0.32% | - |
| Nov 26, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.37 | 0.22% | - |
| Nov 25, 2025 | 31.60 | 31.60 | 31.56 | 31.56 | 31.30 | 0.94% | 66 |
| Nov 24, 2025 | 31.17 | 31.26 | 31.17 | 31.26 | 31.01 | 0.27% | 1,000 |
| Nov 21, 2025 | 30.93 | 31.18 | 30.93 | 31.18 | 30.93 | 1.56% | 1 |
| Nov 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.45 | -1.46% | - |
| Nov 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.90 | -1.55% | - |
| Nov 18, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.39 | -0.35% | - |
| Nov 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | 0.79% | - |
| Nov 14, 2025 | 31.73 | 31.73 | 31.50 | 31.50 | 31.25 | 0.43% | 5 |
| Nov 13, 2025 | 31.75 | 31.75 | 31.37 | 31.37 | 31.11 | -1.20% | 1 |
| Nov 12, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.49 | -0.20% | - |
| Nov 11, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.56 | 0.60% | - |
| Nov 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.37 | 0.37% | - |
| Nov 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.25 | -1.30% | - |
| Nov 6, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.67 | 1.40% | - |
| Nov 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.23 | 0.06% | - |
| Nov 4, 2025 | 31.59 | 31.59 | 31.46 | 31.46 | 31.21 | 0.29% | 1 |
| Nov 3, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.12 | -0.92% | - |
| Oct 31, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.41 | -1.08% | - |
| Oct 30, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.75 | 1.91% | - |
| Oct 29, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.15 | -1.37% | - |
| Oct 28, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.59 | -0.56% | - |
| Oct 27, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 31.76 | -0.85% | - |
| Oct 24, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.04 | -0.20% | - |
| Oct 23, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.10 | -0.98% | - |
| Oct 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.42 | 0.99% | - |
| Oct 21, 2025 | 32.70 | 32.70 | 32.36 | 32.36 | 32.10 | 0.12% | 506 |
| Oct 20, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.06 | 1.80% | - |
| Oct 17, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.50 | -2.32% | - |
| Oct 16, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.25 | -0.44% | - |
| Oct 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.39 | 0.23% | - |
| Oct 14, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.31 | 0.93% | - |
| Oct 13, 2025 | 32.21 | 32.28 | 32.21 | 32.28 | 32.02 | 0.25% | 3 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.94 | -0.19% | - |
| Oct 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.00 | 0.40% | - |
| Oct 8, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.87 | -0.68% | - |
| Oct 7, 2025 | 32.26 | 32.35 | 32.26 | 32.35 | 32.09 | 2.20% | 1 |
| Oct 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.40 | 1.52% | - |
| Oct 3, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.93 | -0.43% | - |
| Oct 2, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.06 | -0.84% | - |