PPC.ATPPC.AT
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $18.50 | $18.62 | $18.27 | $18.51 | 634,191 |
| 1/15/2026 | $18.20 | $18.71 | $18.06 | $18.50 | 716,991 |
| 1/14/2026 | $18.05 | $18.33 | $18.05 | $18.20 | 498,461 |
| 1/13/2026 | $18.44 | $18.49 | $18.10 | $18.15 | 556,915 |
| 1/12/2026 | $18.50 | $18.60 | $18.39 | $18.44 | 570,003 |
| 1/9/2026 | $18.45 | $18.79 | $18.42 | $18.67 | 522,733 |
| 1/8/2026 | $18.47 | $18.66 | $18.30 | $18.60 | 833,399 |
| 1/7/2026 | $18.25 | $18.39 | $18.21 | $18.37 | 498,242 |
| 1/5/2026 | $18.62 | $18.62 | $18.15 | $18.25 | 452,621 |
| 1/2/2026 | $18.10 | $18.64 | $18.10 | $18.62 | 1.06M |
| 12/31/2025 | $18.07 | $18.20 | $17.92 | $18.20 | 417,680 |
| 12/30/2025 | $17.99 | $18.07 | $17.89 | $18.07 | 643,884 |
| 12/29/2025 | $18.00 | $18.00 | $17.90 | $17.99 | 242,433 |
| 12/23/2025 | $18.10 | $18.10 | $17.90 | $18.00 | 277,969 |
| 12/22/2025 | $17.84 | $18.05 | $17.84 | $18.05 | 393,986 |
| 12/19/2025 | $17.97 | $18.02 | $17.77 | $17.85 | 944,112 |
| 12/18/2025 | $17.93 | $17.98 | $17.80 | $17.83 | 642,047 |
| 12/17/2025 | $18.06 | $18.19 | $17.97 | $17.97 | 502,722 |
| 12/16/2025 | $17.90 | $18.30 | $17.80 | $18.01 | 922,439 |
| 12/15/2025 | $17.80 | $17.93 | $17.67 | $17.90 | 872,222 |
| 12/12/2025 | $17.71 | $17.86 | $17.70 | $17.80 | 680,160 |
| 12/11/2025 | $17.93 | $17.99 | $17.76 | $17.76 | 503,089 |
| 12/10/2025 | $17.99 | $17.99 | $17.70 | $17.89 | 788,579 |
| 12/9/2025 | $17.90 | $17.98 | $17.81 | $17.98 | 617,038 |
| 12/8/2025 | $17.74 | $17.90 | $17.64 | $17.90 | 368,036 |
| 12/5/2025 | $17.64 | $17.81 | $17.63 | $17.66 | 497,344 |
| 12/4/2025 | $17.75 | $17.90 | $17.64 | $17.64 | 434,650 |
| 12/3/2025 | $17.77 | $17.86 | $17.71 | $17.80 | 856,136 |
| 12/2/2025 | $17.34 | $17.89 | $17.34 | $17.77 | 690,756 |
| 12/1/2025 | $17.40 | $17.52 | $17.30 | $17.34 | 742,252 |
| 11/28/2025 | $17.71 | $17.71 | $17.21 | $17.40 | 475,216 |
| 11/27/2025 | $17.92 | $17.94 | $17.63 | $17.63 | 247,375 |
| 11/26/2025 | $17.60 | $17.91 | $17.56 | $17.90 | 990,833 |
| 11/25/2025 | $17.19 | $17.67 | $17.09 | $17.50 | 1.19M |
| 11/24/2025 | $17.29 | $17.33 | $16.92 | $17.00 | 1.60M |
| 11/21/2025 | $17.01 | $17.22 | $16.89 | $17.22 | 1.82M |
| 11/20/2025 | $17.08 | $17.11 | $16.82 | $17.09 | 1.08M |
| 11/19/2025 | $16.70 | $17.00 | $16.70 | $16.96 | 950,172 |
| 11/18/2025 | $16.73 | $16.80 | $16.64 | $16.70 | 657,069 |
| 11/17/2025 | $16.79 | $16.97 | $16.72 | $16.92 | 579,671 |
| 11/14/2025 | $16.75 | $17.10 | $16.60 | $16.79 | 1.28M |
| 11/13/2025 | $16.51 | $16.85 | $16.49 | $16.80 | 1.39M |
| 11/12/2025 | $16.50 | $16.67 | $16.44 | $16.51 | 494,747 |
| 11/11/2025 | $16.50 | $16.50 | $16.24 | $16.40 | 493,891 |
| 11/10/2025 | $16.28 | $16.55 | $16.22 | $16.44 | 917,330 |
| 11/7/2025 | $15.90 | $16.13 | $15.81 | $16.13 | 616,059 |
| 11/6/2025 | $15.95 | $16.05 | $15.85 | $15.95 | 493,783 |
| 11/5/2025 | $15.90 | $16.08 | $15.68 | $15.95 | 423,655 |
| 11/4/2025 | $15.60 | $15.96 | $15.50 | $15.87 | 1.09M |
| 11/3/2025 | $15.10 | $15.80 | $15.08 | $15.70 | 970,808 |
| 10/31/2025 | $15.16 | $15.22 | $15.05 | $15.09 | 369,314 |
| 10/30/2025 | $15.10 | $15.20 | $15.08 | $15.20 | 1.14M |
| 10/29/2025 | $14.87 | $15.10 | $14.87 | $15.08 | 1.45M |
| 10/27/2025 | $14.70 | $14.95 | $14.70 | $14.87 | 302,936 |
| 10/24/2025 | $14.72 | $14.84 | $14.70 | $14.70 | 309,288 |
| 10/23/2025 | $14.50 | $14.75 | $14.50 | $14.72 | 280,662 |
| 10/22/2025 | $14.58 | $14.66 | $14.53 | $14.62 | 872,275 |
| 10/21/2025 | $14.56 | $14.65 | $14.49 | $14.58 | 539,505 |
| 10/20/2025 | $14.44 | $14.54 | $14.28 | $14.48 | 240,882 |