PPG Industries, Inc. (VIE:PPG)
Austria
· Delayed Price · Currency is EUR 87.60
+1.18 (1.37%)
At close: Dec 5, 2025
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 86.30 | 87.60 | 86.30 | 87.60 | 87.60 | 1.37% | - |
| Dec 4, 2025 | 86.98 | 86.98 | 86.24 | 86.42 | 86.42 | -0.18% | - |
| Dec 3, 2025 | 86.32 | 86.58 | 86.04 | 86.58 | 86.58 | 1.45% | - |
| Dec 2, 2025 | 86.10 | 86.24 | 85.34 | 85.34 | 85.34 | -2.42% | - |
| Dec 1, 2025 | 85.84 | 87.46 | 85.36 | 87.46 | 87.46 | 0.74% | - |
| Nov 28, 2025 | 86.30 | 86.82 | 86.30 | 86.82 | 86.82 | 0.77% | - |
| Nov 27, 2025 | 86.22 | 86.26 | 86.16 | 86.16 | 86.16 | -0.67% | - |
| Nov 26, 2025 | 86.26 | 86.78 | 85.96 | 86.74 | 86.74 | 0.25% | - |
| Nov 25, 2025 | 84.40 | 86.52 | 84.40 | 86.52 | 86.52 | 1.34% | - |
| Nov 24, 2025 | 85.96 | 85.96 | 85.38 | 85.38 | 85.38 | -0.65% | - |
| Nov 21, 2025 | 82.94 | 85.94 | 82.82 | 85.94 | 85.94 | 4.17% | - |
| Nov 20, 2025 | 82.32 | 83.32 | 82.20 | 82.50 | 82.50 | 1.40% | 25 |
| Nov 19, 2025 | 82.08 | 82.28 | 81.36 | 81.36 | 81.36 | -0.02% | - |
| Nov 18, 2025 | 82.10 | 82.92 | 81.38 | 81.38 | 81.38 | -2.28% | - |
| Nov 17, 2025 | 84.04 | 84.04 | 83.26 | 83.28 | 83.28 | -0.38% | - |
| Nov 14, 2025 | 84.32 | 84.32 | 83.60 | 83.60 | 83.60 | -0.76% | - |
| Nov 13, 2025 | 84.22 | 84.24 | 84.02 | 84.24 | 84.24 | 0.24% | - |
| Nov 12, 2025 | 82.86 | 84.04 | 82.72 | 84.04 | 84.04 | 1.87% | - |
| Nov 11, 2025 | 83.04 | 83.04 | 82.50 | 82.50 | 82.50 | 0.22% | - |
| Nov 10, 2025 | 82.92 | 83.10 | 82.32 | 82.32 | 82.32 | -1.08% | - |
| Nov 6, 2025 | 83.50 | 83.58 | 83.22 | 83.22 | 82.61 | 1.09% | - |
| Nov 5, 2025 | 82.66 | 82.70 | 82.22 | 82.32 | 81.71 | 0.12% | - |
| Nov 4, 2025 | 81.70 | 82.36 | 81.70 | 82.22 | 81.61 | -1.06% | - |
| Nov 3, 2025 | 84.78 | 84.94 | 83.10 | 83.10 | 82.49 | -2.00% | - |
| Oct 31, 2025 | 84.46 | 84.80 | 84.32 | 84.80 | 84.18 | -1.23% | - |
| Oct 30, 2025 | 85.34 | 86.24 | 85.22 | 85.86 | 85.23 | -1.40% | - |
| Oct 29, 2025 | 89.80 | 89.94 | 87.08 | 87.08 | 86.44 | -3.67% | - |
| Oct 28, 2025 | 90.42 | 90.80 | 90.40 | 90.40 | 89.73 | 0.16% | - |
| Oct 27, 2025 | 89.92 | 90.26 | 89.06 | 90.26 | 89.59 | 1.44% | - |
| Oct 24, 2025 | 89.32 | 89.86 | 88.98 | 88.98 | 88.32 | 0.84% | - |
| Oct 23, 2025 | 88.18 | 88.70 | 87.96 | 88.24 | 87.59 | -1.19% | - |
| Oct 22, 2025 | 89.96 | 90.04 | 89.30 | 89.30 | 88.64 | -0.84% | - |
| Oct 21, 2025 | 87.86 | 90.06 | 87.36 | 90.06 | 89.40 | 2.71% | - |
| Oct 20, 2025 | 87.56 | 87.68 | 87.26 | 87.68 | 87.03 | 1.50% | - |
| Oct 17, 2025 | 86.96 | 86.96 | 85.74 | 86.38 | 85.74 | -0.09% | - |
| Oct 16, 2025 | 86.88 | 88.56 | 86.46 | 86.46 | 85.82 | 1.05% | - |
| Oct 15, 2025 | 86.60 | 87.26 | 85.56 | 85.56 | 84.93 | -0.49% | - |
| Oct 14, 2025 | 85.38 | 87.34 | 85.38 | 85.98 | 85.35 | 0.63% | - |
| Oct 13, 2025 | 86.06 | 86.06 | 85.44 | 85.44 | 84.81 | -0.95% | - |
| Oct 10, 2025 | 86.24 | 86.84 | 86.10 | 86.26 | 85.62 | -0.83% | - |
| Oct 9, 2025 | 87.54 | 87.74 | 86.98 | 86.98 | 86.34 | -0.48% | - |
| Oct 8, 2025 | 87.64 | 88.26 | 87.40 | 87.40 | 86.76 | -0.41% | - |
| Oct 7, 2025 | 88.42 | 88.96 | 87.76 | 87.76 | 87.11 | -1.42% | - |
| Oct 6, 2025 | 89.38 | 89.78 | 89.02 | 89.02 | 88.36 | -0.11% | - |
| Oct 3, 2025 | 89.44 | 89.62 | 89.12 | 89.12 | 88.46 | -0.36% | - |
| Oct 2, 2025 | 88.78 | 89.44 | 88.56 | 89.44 | 88.78 | 0.22% | - |
| Oct 1, 2025 | 88.72 | 89.24 | 88.22 | 89.24 | 88.58 | 0.43% | - |
| Sep 30, 2025 | 88.52 | 89.10 | 88.44 | 88.86 | 88.21 | -0.04% | - |
| Sep 29, 2025 | 89.08 | 89.34 | 88.90 | 88.90 | 88.24 | 0.07% | - |
| Sep 26, 2025 | 89.06 | 89.70 | 88.84 | 88.84 | 88.19 | -1.44% | - |
| Sep 25, 2025 | 89.82 | 90.14 | 89.80 | 90.14 | 89.48 | -0.18% | - |
| Sep 24, 2025 | 90.26 | 90.40 | 89.92 | 90.30 | 89.63 | -1.57% | - |
| Sep 23, 2025 | 92.92 | 92.92 | 91.74 | 91.74 | 91.06 | -0.99% | - |
| Sep 22, 2025 | 93.00 | 93.00 | 92.46 | 92.66 | 91.98 | 0.28% | - |
| Sep 19, 2025 | 92.56 | 93.72 | 92.40 | 92.40 | 91.72 | 0.43% | - |
| Sep 18, 2025 | 91.92 | 92.46 | 91.92 | 92.00 | 91.32 | -0.39% | - |
| Sep 17, 2025 | 91.56 | 92.36 | 91.48 | 92.36 | 91.68 | 0.72% | - |
| Sep 16, 2025 | 92.90 | 92.90 | 91.70 | 91.70 | 91.02 | -1.46% | - |
| Sep 15, 2025 | 94.50 | 94.88 | 93.06 | 93.06 | 92.37 | -1.31% | - |
| Sep 12, 2025 | 95.18 | 95.28 | 94.30 | 94.30 | 93.61 | -0.67% | - |
| Sep 11, 2025 | 93.14 | 94.94 | 92.94 | 94.94 | 94.24 | 2.46% | - |
| Sep 10, 2025 | 93.42 | 93.42 | 92.66 | 92.66 | 91.98 | -0.56% | - |
| Sep 9, 2025 | 94.86 | 94.86 | 93.18 | 93.18 | 92.49 | -0.32% | - |
| Sep 8, 2025 | 94.42 | 94.42 | 93.16 | 93.48 | 92.79 | -0.21% | - |
| Sep 5, 2025 | 94.02 | 94.46 | 93.68 | 93.68 | 92.99 | -0.49% | - |
| Sep 4, 2025 | 93.90 | 94.14 | 93.62 | 94.14 | 93.45 | 0.99% | - |
| Sep 3, 2025 | 93.98 | 94.16 | 93.22 | 93.22 | 92.53 | -0.96% | - |
| Sep 2, 2025 | 94.94 | 95.14 | 94.12 | 94.12 | 93.43 | -0.97% | - |
| Sep 1, 2025 | 94.88 | 95.04 | 94.86 | 95.04 | 94.34 | 0.19% | - |
| Aug 29, 2025 | 95.16 | 95.56 | 94.86 | 94.86 | 94.16 | -0.27% | - |
| Aug 28, 2025 | 96.56 | 96.56 | 95.12 | 95.12 | 94.42 | -1.69% | - |
| Aug 27, 2025 | 96.96 | 97.20 | 96.76 | 96.76 | 96.05 | 0.06% | - |
| Aug 26, 2025 | 96.30 | 96.70 | 96.22 | 96.70 | 95.99 | 0.31% | - |
| Aug 25, 2025 | 97.40 | 97.54 | 96.40 | 96.40 | 95.69 | -1.81% | - |
| Aug 22, 2025 | 96.24 | 98.18 | 96.24 | 98.18 | 97.46 | 2.61% | - |
| Aug 21, 2025 | 96.28 | 96.28 | 95.66 | 95.68 | 94.98 | -0.60% | - |
| Aug 20, 2025 | 96.84 | 96.84 | 96.26 | 96.26 | 95.55 | -0.99% | - |
| Aug 19, 2025 | 94.94 | 97.22 | 94.94 | 97.22 | 96.50 | 2.01% | - |
| Aug 18, 2025 | 95.44 | 95.90 | 95.30 | 95.30 | 94.60 | 0.08% | - |
| Aug 15, 2025 | 96.72 | 96.72 | 95.22 | 95.22 | 94.52 | -0.38% | - |
| Aug 14, 2025 | 95.16 | 95.58 | 95.16 | 95.58 | 94.88 | 2.84% | - |
| Aug 13, 2025 | 93.08 | 93.12 | 92.94 | 92.94 | 92.26 | -0.49% | - |
| Aug 12, 2025 | 91.36 | 93.40 | 91.16 | 93.40 | 92.71 | 1.65% | - |
| Aug 11, 2025 | 91.34 | 91.88 | 91.26 | 91.88 | 91.20 | 0.81% | - |
| Aug 7, 2025 | 90.58 | 91.86 | 90.58 | 91.14 | 89.86 | 0.68% | - |
| Aug 6, 2025 | 91.94 | 91.94 | 90.52 | 90.52 | 89.25 | -1.14% | - |
| Aug 5, 2025 | 91.06 | 91.56 | 90.96 | 91.56 | 90.28 | 0.55% | - |
| Aug 4, 2025 | 90.94 | 91.06 | 90.68 | 91.06 | 89.79 | 1.36% | - |
| Aug 1, 2025 | 91.86 | 92.64 | 89.84 | 89.84 | 88.58 | -3.13% | 41 |
| Jul 31, 2025 | 93.00 | 93.20 | 92.70 | 92.74 | 91.44 | 0.04% | - |
| Jul 30, 2025 | 97.04 | 97.20 | 92.70 | 92.70 | 91.40 | -4.86% | - |
| Jul 29, 2025 | 98.88 | 99.12 | 97.44 | 97.44 | 96.08 | -1.48% | - |
| Jul 28, 2025 | 99.26 | 99.60 | 98.90 | 98.90 | 97.52 | 0.71% | - |
| Jul 25, 2025 | 97.94 | 98.50 | 97.94 | 98.20 | 96.83 | -0.51% | - |
| Jul 24, 2025 | 99.38 | 99.38 | 98.66 | 98.70 | 97.32 | -0.16% | - |
| Jul 23, 2025 | 98.60 | 99.06 | 98.60 | 98.86 | 97.48 | 1.60% | - |
| Jul 22, 2025 | 98.28 | 98.28 | 97.24 | 97.30 | 95.94 | -1.40% | - |
| Jul 21, 2025 | 98.58 | 98.98 | 98.56 | 98.68 | 97.30 | 0.08% | - |
| Jul 18, 2025 | 100.05 | 100.05 | 98.60 | 98.60 | 97.22 | -1.12% | - |
| Jul 17, 2025 | 99.76 | 99.76 | 99.56 | 99.72 | 98.32 | 1.57% | - |