PPG Industries, Inc. (VIE:PPG)
Austria
· Delayed Price · Currency is EUR 92.04
+0.18 (0.20%)
Last updated: Apr 29, 2026, 1:00 PM CET
PPG Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.36 | 94.62 | 91.86 | 91.86 | 91.86 | -1.33% | - |
| Apr 27, 2026 | 93.44 | 95.40 | 93.10 | 93.10 | 93.10 | -1.23% | - |
| Apr 24, 2026 | 94.54 | 94.68 | 94.02 | 94.26 | 94.26 | -0.04% | - |
| Apr 23, 2026 | 94.90 | 95.66 | 94.30 | 94.30 | 94.30 | -0.82% | - |
| Apr 22, 2026 | 94.98 | 96.40 | 94.86 | 95.08 | 95.08 | -0.94% | - |
| Apr 21, 2026 | 97.92 | 99.74 | 95.98 | 95.98 | 95.98 | -1.66% | - |
| Apr 20, 2026 | 97.32 | 97.60 | 97.08 | 97.60 | 97.60 | -1.71% | - |
| Apr 17, 2026 | 95.52 | 99.30 | 95.42 | 99.30 | 99.30 | 3.72% | - |
| Apr 16, 2026 | 97.08 | 98.38 | 94.08 | 95.74 | 95.74 | 5.16% | - |
| Apr 15, 2026 | 93.80 | 93.80 | 91.04 | 91.04 | 91.04 | -2.94% | - |
| Apr 14, 2026 | 93.62 | 94.22 | 93.30 | 93.80 | 93.80 | 1.54% | - |
| Apr 13, 2026 | 93.54 | 94.52 | 92.38 | 92.38 | 92.38 | -2.28% | - |
| Apr 10, 2026 | 93.72 | 94.54 | 93.62 | 94.54 | 94.54 | 1.52% | - |
| Apr 9, 2026 | 94.50 | 94.50 | 93.12 | 93.12 | 93.12 | -0.43% | - |
| Apr 8, 2026 | 89.28 | 94.86 | 89.28 | 93.52 | 93.52 | 7.62% | 264 |
| Apr 7, 2026 | 90.02 | 90.16 | 86.90 | 86.90 | 86.90 | -3.55% | - |
| Apr 2, 2026 | 91.26 | 91.50 | 90.10 | 90.10 | 90.10 | -2.38% | - |
| Apr 1, 2026 | 92.80 | 93.08 | 92.30 | 92.30 | 92.30 | 1.54% | - |
| Mar 31, 2026 | 91.24 | 91.64 | 90.90 | 90.90 | 90.90 | -0.76% | - |
| Mar 30, 2026 | 90.54 | 91.68 | 90.54 | 91.60 | 91.60 | 0.95% | - |
| Mar 27, 2026 | 91.12 | 91.12 | 90.56 | 90.74 | 90.74 | -0.90% | - |
| Mar 26, 2026 | 92.02 | 92.94 | 91.56 | 91.56 | 91.56 | -0.54% | - |
| Mar 25, 2026 | 89.68 | 92.06 | 89.50 | 92.06 | 92.06 | 2.86% | - |
| Mar 24, 2026 | 88.10 | 89.50 | 87.94 | 89.50 | 89.50 | 2.85% | - |
| Mar 23, 2026 | 83.48 | 87.62 | 83.48 | 87.02 | 87.02 | 3.01% | 102 |
| Mar 20, 2026 | 85.04 | 85.42 | 84.48 | 84.48 | 84.48 | 0.14% | - |
| Mar 19, 2026 | 87.92 | 87.92 | 84.12 | 84.36 | 84.36 | -4.87% | 91 |
| Mar 18, 2026 | 90.54 | 90.54 | 88.36 | 88.68 | 88.68 | -1.31% | - |
| Mar 17, 2026 | 89.66 | 90.16 | 89.66 | 89.86 | 89.86 | 0.29% | - |
| Mar 16, 2026 | 89.68 | 90.46 | 89.26 | 89.60 | 89.60 | 0.36% | - |
| Mar 13, 2026 | 87.48 | 89.28 | 87.48 | 89.28 | 89.28 | 0.77% | - |
| Mar 12, 2026 | 89.76 | 89.76 | 88.54 | 88.60 | 88.60 | -1.20% | - |
| Mar 11, 2026 | 91.16 | 91.16 | 89.68 | 89.68 | 89.68 | -2.73% | - |
| Mar 10, 2026 | 93.50 | 93.54 | 92.20 | 92.20 | 92.20 | 2.42% | - |
| Mar 9, 2026 | 90.80 | 91.40 | 88.82 | 90.02 | 90.02 | -3.97% | - |
| Mar 6, 2026 | 96.48 | 96.48 | 93.74 | 93.74 | 93.74 | -4.50% | - |
| Mar 5, 2026 | 101.00 | 101.20 | 98.16 | 98.16 | 98.16 | -2.76% | - |
| Mar 4, 2026 | 101.45 | 102.45 | 100.95 | 100.95 | 100.95 | 0.80% | - |
| Mar 3, 2026 | 101.30 | 101.30 | 98.96 | 100.15 | 100.15 | -2.48% | - |
| Mar 2, 2026 | 103.60 | 104.80 | 101.00 | 102.70 | 102.70 | -0.72% | 142 |
| Feb 27, 2026 | 104.05 | 104.30 | 103.45 | 103.45 | 103.45 | -0.39% | - |
| Feb 26, 2026 | 104.00 | 104.75 | 103.85 | 103.85 | 103.85 | -0.95% | - |
| Feb 25, 2026 | 106.55 | 106.95 | 104.85 | 104.85 | 104.85 | -1.87% | - |
| Feb 24, 2026 | 106.50 | 106.95 | 106.50 | 106.85 | 106.85 | 0.47% | - |
| Feb 23, 2026 | 106.60 | 107.00 | 106.35 | 106.35 | 106.35 | 0.42% | - |
| Feb 20, 2026 | 105.35 | 105.90 | 104.90 | 105.90 | 105.90 | -1.58% | - |
| Feb 18, 2026 | 109.15 | 109.60 | 107.60 | 107.60 | 107.00 | -1.87% | - |
| Feb 17, 2026 | 110.35 | 111.65 | 109.65 | 109.65 | 109.04 | -2.14% | - |
| Feb 16, 2026 | 110.90 | 112.10 | 110.90 | 112.05 | 111.42 | 0.63% | - |
| Feb 13, 2026 | 110.75 | 111.55 | 110.70 | 111.35 | 110.73 | 0.27% | - |
| Feb 12, 2026 | 110.75 | 111.15 | 110.65 | 111.05 | 110.43 | 1.46% | - |
| Feb 11, 2026 | 108.65 | 109.45 | 108.45 | 109.45 | 108.84 | 1.62% | - |
| Feb 10, 2026 | 107.05 | 107.70 | 107.05 | 107.70 | 107.10 | 1.56% | - |
| Feb 9, 2026 | 106.95 | 106.95 | 106.05 | 106.05 | 105.46 | -0.47% | - |
| Feb 6, 2026 | 105.45 | 106.55 | 105.45 | 106.55 | 105.95 | 1.43% | - |
| Feb 5, 2026 | 106.65 | 106.95 | 105.05 | 105.05 | 104.46 | -1.32% | - |
| Feb 4, 2026 | 101.25 | 106.45 | 100.30 | 106.45 | 105.85 | 3.75% | 114 |
| Feb 3, 2026 | 98.62 | 102.60 | 97.86 | 102.60 | 102.02 | 3.18% | - |
| Feb 2, 2026 | 96.84 | 99.44 | 96.60 | 99.44 | 98.88 | 1.43% | - |
| Jan 30, 2026 | 98.12 | 98.12 | 97.04 | 98.04 | 97.49 | 1.53% | - |
| Jan 29, 2026 | 95.28 | 96.56 | 95.28 | 96.56 | 96.02 | -0.17% | - |
| Jan 28, 2026 | 90.06 | 96.72 | 90.06 | 96.72 | 96.18 | 3.20% | - |
| Jan 27, 2026 | 94.92 | 95.44 | 93.72 | 93.72 | 93.19 | -0.93% | - |
| Jan 26, 2026 | 94.82 | 94.90 | 94.48 | 94.60 | 94.07 | -0.73% | - |
| Jan 23, 2026 | 97.06 | 97.06 | 95.30 | 95.30 | 94.77 | -1.85% | - |
| Jan 22, 2026 | 96.40 | 97.10 | 96.40 | 97.10 | 96.56 | 2.17% | - |
| Jan 21, 2026 | 93.24 | 95.04 | 92.92 | 95.04 | 94.51 | 1.78% | - |
| Jan 20, 2026 | 93.04 | 93.38 | 92.02 | 93.38 | 92.86 | -0.51% | - |
| Jan 19, 2026 | 94.06 | 94.06 | 93.86 | 93.86 | 93.33 | -0.80% | - |
| Jan 16, 2026 | 94.92 | 95.60 | 94.10 | 94.62 | 94.09 | - | - |
| Jan 15, 2026 | 93.36 | 94.62 | 93.36 | 94.62 | 94.09 | 1.28% | - |
| Jan 14, 2026 | 92.18 | 93.42 | 91.38 | 93.42 | 92.90 | 1.61% | - |
| Jan 13, 2026 | 92.96 | 93.04 | 91.94 | 91.94 | 91.42 | -0.86% | - |
| Jan 12, 2026 | 91.56 | 92.74 | 91.26 | 92.74 | 92.22 | 1.24% | - |
| Jan 9, 2026 | 90.40 | 91.60 | 90.40 | 91.60 | 91.09 | 0.37% | - |
| Jan 8, 2026 | 88.74 | 91.26 | 88.22 | 91.26 | 90.75 | 2.54% | - |
| Jan 7, 2026 | 90.52 | 90.52 | 89.00 | 89.00 | 88.50 | -1.66% | - |
| Jan 6, 2026 | 89.66 | 90.50 | 89.52 | 90.50 | 89.99 | 0.73% | - |
| Jan 5, 2026 | 89.36 | 89.84 | 88.62 | 89.84 | 89.34 | 1.84% | - |
| Jan 2, 2026 | 87.24 | 88.22 | 87.24 | 88.22 | 87.73 | -0.43% | - |
| Dec 30, 2025 | 88.50 | 89.26 | 88.50 | 88.60 | 88.10 | 0.20% | - |
| Dec 29, 2025 | 88.68 | 88.68 | 88.38 | 88.42 | 87.92 | 1.63% | - |
| Dec 23, 2025 | 87.76 | 88.10 | 87.00 | 87.00 | 86.51 | -1.09% | - |
| Dec 22, 2025 | 87.70 | 87.96 | 87.34 | 87.96 | 87.47 | -0.09% | - |
| Dec 19, 2025 | 87.84 | 88.04 | 87.84 | 88.04 | 87.55 | -1.65% | - |
| Dec 18, 2025 | 88.36 | 89.52 | 88.36 | 89.52 | 89.02 | 1.36% | - |
| Dec 17, 2025 | 88.56 | 88.72 | 88.18 | 88.32 | 87.82 | -0.38% | - |
| Dec 16, 2025 | 88.02 | 88.66 | 87.86 | 88.66 | 88.16 | 1.33% | - |
| Dec 15, 2025 | 88.50 | 88.52 | 87.50 | 87.50 | 87.01 | -0.91% | - |
| Dec 12, 2025 | 87.66 | 88.30 | 87.66 | 88.30 | 87.80 | 0.80% | - |
| Dec 11, 2025 | 85.68 | 87.60 | 85.44 | 87.60 | 87.11 | 3.08% | - |
| Dec 10, 2025 | 85.46 | 85.68 | 84.98 | 84.98 | 84.50 | -1.35% | - |
| Dec 9, 2025 | 86.26 | 86.60 | 86.14 | 86.14 | 85.66 | -0.92% | - |
| Dec 8, 2025 | 86.74 | 86.94 | 86.46 | 86.94 | 86.45 | -0.75% | - |
| Dec 5, 2025 | 86.30 | 87.60 | 86.30 | 87.60 | 87.11 | 1.37% | - |
| Dec 4, 2025 | 86.98 | 86.98 | 86.24 | 86.42 | 85.94 | -0.18% | - |
| Dec 3, 2025 | 86.32 | 86.58 | 86.04 | 86.58 | 86.09 | 1.45% | - |
| Dec 2, 2025 | 86.10 | 86.24 | 85.34 | 85.34 | 84.86 | -2.42% | - |
| Dec 1, 2025 | 85.84 | 87.46 | 85.36 | 87.46 | 86.97 | 0.74% | - |
| Nov 28, 2025 | 86.30 | 86.82 | 86.30 | 86.82 | 86.33 | 0.77% | - |