PPA.AT Historical Prices | Stock Alarm Pro

PPA.ATPPA.AT

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$40.60	$40.60	$40.35	$40.35	161
1/15/2026	$40.05	$40.65	$39.85	$40.60	7,560
1/14/2026	$39.85	$40.45	$39.85	$39.90	7,180
1/13/2026	$40.45	$40.45	$39.85	$39.85	3,006
1/12/2026	$39.90	$40.55	$39.90	$40.55	8,364
1/9/2026	$40.60	$40.70	$39.85	$40.40	7,585
1/8/2026	$40.35	$40.75	$40.15	$40.65	2,563
1/7/2026	$40.30	$40.75	$39.80	$40.35	16,676
1/5/2026	$40.85	$40.90	$40.50	$40.80	2,223
1/2/2026	$40.25	$41.10	$40.25	$40.90	3,470
12/31/2025	$40.50	$41.00	$40.30	$40.80	5,988
12/30/2025	$41.00	$41.10	$40.70	$40.70	3,322
12/29/2025	$40.50	$41.60	$40.50	$40.75	6,550
12/23/2025	$40.65	$40.90	$40.65	$40.90	1,296
12/22/2025	$40.55	$40.85	$40.55	$40.70	2,795
12/19/2025	$40.50	$40.65	$40.30	$40.50	13,257
12/18/2025	$40.50	$40.85	$40.30	$40.30	4,852
12/17/2025	$40.15	$40.95	$40.15	$40.25	5,909
12/16/2025	$40.65	$41.00	$40.00	$40.00	8,822
12/15/2025	$41.00	$41.00	$40.00	$40.70	7,110
12/12/2025	$41.35	$41.35	$40.80	$41.00	4,820
12/11/2025	$40.80	$41.65	$40.80	$41.40	5,817
12/10/2025	$41.50	$42.00	$40.75	$40.75	5,090
12/9/2025	$41.60	$42.35	$41.50	$41.50	23,732
12/8/2025	$41.60	$41.80	$41.40	$41.75	5,626
12/5/2025	$41.35	$41.60	$41.20	$41.60	3,463
12/4/2025	$40.90	$41.40	$40.90	$41.40	11,018
12/3/2025	$40.95	$41.10	$40.65	$40.90	8,760
12/2/2025	$40.55	$40.90	$40.45	$40.60	4,479
12/1/2025	$40.20	$40.35	$39.80	$40.35	5,060
11/28/2025	$39.60	$40.15	$39.60	$40.10	1,815
11/27/2025	$39.60	$40.25	$39.40	$39.40	5,782
11/26/2025	$39.70	$40.15	$39.50	$39.50	5,285
11/25/2025	$39.05	$39.50	$38.85	$39.45	7,975
11/24/2025	$39.85	$39.95	$38.40	$39.10	19,829
11/21/2025	$38.50	$40.05	$38.30	$39.90	10,735
11/20/2025	$39.90	$40.00	$38.00	$38.55	51,491
11/19/2025	$41.35	$41.40	$40.00	$40.00	29,484
11/18/2025	$41.75	$41.90	$41.35	$41.40	4,315
11/17/2025	$42.30	$42.30	$41.75	$41.80	5,398
11/14/2025	$42.45	$42.50	$41.45	$42.15	10,753
11/13/2025	$42.90	$43.30	$42.40	$42.45	4,683
11/12/2025	$42.65	$43.50	$42.40	$42.65	3,716
11/11/2025	$42.55	$43.40	$42.35	$42.35	6,851
11/10/2025	$42.60	$43.65	$42.55	$42.80	3,043
11/7/2025	$43.00	$43.00	$42.00	$42.60	5,064
11/6/2025	$43.20	$43.20	$42.65	$43.00	4,995
11/5/2025	$43.85	$43.85	$43.00	$43.00	10,189
11/4/2025	$43.45	$43.80	$43.05	$43.05	5,916
11/3/2025	$42.80	$43.95	$42.80	$43.45	5,564
10/31/2025	$43.30	$43.30	$42.70	$43.00	7,660
10/30/2025	$44.20	$44.20	$42.95	$43.30	7,065
10/29/2025	$43.85	$44.05	$43.35	$43.80	4,050
10/27/2025	$44.70	$44.90	$43.85	$44.35	1,270
10/24/2025	$44.40	$45.15	$44.40	$44.90	13,803
10/23/2025	$41.65	$44.00	$41.50	$43.80	3,127
10/22/2025	$42.40	$42.65	$41.35	$41.65	9,379
10/21/2025	$42.60	$42.60	$41.60	$41.90	9,842
10/20/2025	$42.95	$43.50	$41.60	$42.00	10,786

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance