PPL Corporation (FRA:PP9)
Germany
· Delayed Price · Currency is EUR 29.10
-0.71 (-2.38%)
Last updated: Dec 5, 2025, 8:02 AM CET
PPL Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.38% | - |
| Dec 4, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.95% | - |
| Dec 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -2.07% | - |
| Dec 2, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.98% | - |
| Dec 1, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.41% | - |
| Nov 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.11% | - |
| Nov 27, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.69% | - |
| Nov 26, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.64% | - |
| Nov 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.64% | - |
| Nov 24, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.09% | - |
| Nov 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.24% | - |
| Nov 20, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -2.01% | - |
| Nov 19, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.65% | - |
| Nov 18, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.11% | - |
| Nov 17, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.93% | - |
| Nov 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.40% | - |
| Nov 13, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.05% | - |
| Nov 12, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.47% | - |
| Nov 11, 2025 | 31.76 | 31.85 | 31.76 | 31.85 | 31.85 | 1.11% | 17 |
| Nov 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 7, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.14% | - |
| Nov 6, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.11% | - |
| Nov 5, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.10% | - |
| Nov 4, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.37% | - |
| Nov 3, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.93% | - |
| Oct 31, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.32% | - |
| Oct 30, 2025 | 31.32 | 32.23 | 31.32 | 32.23 | 32.23 | 1.85% | 2,495 |
| Oct 29, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.33% | - |
| Oct 28, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.08% | - |
| Oct 27, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.50% | - |
| Oct 24, 2025 | 31.99 | 32.20 | 31.99 | 32.20 | 32.20 | 0.50% | 2,505 |
| Oct 23, 2025 | 32.40 | 32.40 | 32.04 | 32.04 | 32.04 | -0.42% | 1,800 |
| Oct 22, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.20% | - |
| Oct 21, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.42% | - |
| Oct 20, 2025 | 31.96 | 32.38 | 31.96 | 32.38 | 32.38 | 2.34% | 85 |
| Oct 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.36% | - |
| Oct 16, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.09% | - |
| Oct 15, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.92% | - |
| Oct 14, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.17% | - |
| Oct 13, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.94% | - |
| Oct 10, 2025 | 31.79 | 31.79 | 31.78 | 31.78 | 31.78 | -0.41% | 56 |
| Oct 9, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.61% | - |
| Oct 8, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.55% | - |
| Oct 7, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.35% | - |
| Oct 6, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.82% | - |
| Oct 3, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.27% | - |
| Oct 2, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.68% | - |
| Oct 1, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.32% | - |
| Sep 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.10% | - |
| Sep 29, 2025 | 31.17 | 31.49 | 31.17 | 31.49 | 31.49 | 2.14% | 48 |
| Sep 26, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.32% | - |
| Sep 25, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.00% | - |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.73% | - |
| Sep 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.45% | - |
| Sep 22, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.53% | - |
| Sep 19, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.12% | - |
| Sep 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.04% | - |
| Sep 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.02% | - |
| Sep 16, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.94% | - |
| Sep 15, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.54% | - |
| Sep 12, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.20% | - |
| Sep 11, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.01% | - |
| Sep 10, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.12% | - |
| Sep 9, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 29.91 | -1.37% | - |
| Sep 8, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.32 | -1.96% | - |
| Sep 5, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 30.93 | 0.69% | - |
| Sep 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.72 | -0.63% | - |
| Sep 3, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.91 | 0.45% | - |
| Sep 2, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.77 | 0.18% | - |
| Sep 1, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.72 | -0.64% | - |
| Aug 29, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 30.91 | -0.16% | - |
| Aug 28, 2025 | 31.29 | 31.29 | 31.21 | 31.21 | 30.96 | -0.26% | 110 |
| Aug 27, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.04 | 0.24% | - |
| Aug 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.97 | -0.48% | - |
| Aug 25, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.12 | -0.51% | - |
| Aug 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.28 | -0.51% | - |
| Aug 21, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.44 | 0.97% | - |
| Aug 20, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.13 | 1.50% | - |
| Aug 19, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.67 | -0.55% | - |
| Aug 18, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.84 | -1.85% | - |
| Aug 15, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.42 | -0.06% | - |
| Aug 14, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.44 | 0.86% | - |
| Aug 13, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.17 | 1.31% | - |
| Aug 12, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.77 | -0.03% | - |
| Aug 11, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.78 | -0.26% | - |
| Aug 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.86 | 0.89% | - |
| Aug 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.59 | 0.26% | - |
| Aug 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.51 | -1.40% | - |
| Aug 5, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 30.94 | 1.58% | - |
| Aug 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | -1.18% | - |
| Aug 1, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.82 | -1.69% | - |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | 1.25% | 300 |
| Jul 30, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.96 | 1.66% | - |
| Jul 29, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.46 | -1.05% | - |
| Jul 28, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.78 | 0.13% | - |
| Jul 25, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.74 | -0.61% | - |
| Jul 24, 2025 | 30.84 | 31.17 | 30.84 | 31.17 | 30.93 | -0.95% | 127 |
| Jul 23, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.23 | 2.09% | - |
| Jul 22, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.59 | -0.15% | - |
| Jul 21, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.63 | 1.11% | - |