Porsche Automobil Holding SE (BIT:1PAH)
Italy · Delayed Price · Currency is EUR 33.25
-1.89 (-5.38%)
Last updated: Sep 22, 2025, 10:08 AM CET
BIT:1PAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35.03 | 35.25 | 35.03 | 35.14 | 35.14 | -0.11% | 1,032 |
| Sep 18, 2025 | 35.53 | 35.53 | 35.09 | 35.18 | 35.18 | -1.68% | 1,100 |
| Sep 17, 2025 | 36.00 | 36.00 | 35.88 | 35.78 | 35.78 | -0.61% | 80 |
| Sep 16, 2025 | 36.25 | 36.35 | 36.18 | 36.00 | 36.00 | -0.72% | 675 |
| Sep 15, 2025 | 36.37 | 36.37 | 36.37 | 36.26 | 36.26 | -0.14% | 10 |
| Sep 12, 2025 | 36.55 | 36.55 | 35.86 | 36.31 | 36.31 | -0.55% | 432 |
| Sep 11, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.39% | - |
| Sep 10, 2025 | 36.07 | 36.07 | 36.02 | 36.01 | 36.01 | -0.47% | 43 |
| Sep 9, 2025 | 36.36 | 36.36 | 36.36 | 36.18 | 36.18 | -0.25% | 85 |
| Sep 8, 2025 | 36.25 | 36.25 | 36.14 | 36.27 | 36.27 | 0.44% | 101 |
| Sep 5, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.32% | - |
| Sep 4, 2025 | 35.89 | 35.89 | 35.71 | 35.64 | 35.64 | -1.22% | 790 |
| Sep 3, 2025 | 36.09 | 36.09 | 35.96 | 36.08 | 36.08 | 0.73% | 604 |
| Sep 2, 2025 | 36.17 | 36.17 | 35.89 | 35.82 | 35.82 | -1.54% | 446 |
| Sep 1, 2025 | 36.47 | 36.70 | 36.39 | 36.38 | 36.38 | -0.22% | 168 |
| Aug 29, 2025 | 36.11 | 36.58 | 36.11 | 36.46 | 36.46 | -0.74% | 267 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.94 | 36.73 | 36.73 | -0.54% | 1,360 |
| Aug 27, 2025 | 37.58 | 37.58 | 37.00 | 36.93 | 36.93 | -1.36% | 232 |
| Aug 26, 2025 | 37.55 | 37.61 | 37.46 | 37.44 | 37.44 | -0.21% | 583 |
| Aug 25, 2025 | 37.53 | 37.60 | 37.53 | 37.52 | 37.52 | -0.74% | 350 |
| Aug 22, 2025 | 37.54 | 37.75 | 37.37 | 37.80 | 37.80 | 1.29% | 2,586 |
| Aug 21, 2025 | 37.32 | 37.32 | 37.14 | 37.32 | 37.32 | 0.11% | 23 |
| Aug 20, 2025 | 36.97 | 37.33 | 36.97 | 37.28 | 37.28 | 0.65% | 2,613 |
| Aug 19, 2025 | 36.91 | 36.95 | 36.91 | 37.04 | 37.04 | 1.79% | 66 |
| Aug 18, 2025 | 36.42 | 36.42 | 36.35 | 36.39 | 36.39 | - | 255 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.54 | 36.39 | 36.39 | -0.71% | 690 |
| Aug 13, 2025 | 36.49 | 36.61 | 36.49 | 36.65 | 36.65 | 0.66% | 2,115 |
| Aug 12, 2025 | 36.45 | 36.45 | 36.42 | 36.41 | 36.41 | 0.58% | 1,000 |
| Aug 11, 2025 | 36.20 | 36.24 | 36.20 | 36.20 | 36.20 | 0.81% | 550 |
| Aug 8, 2025 | 35.59 | 36.00 | 35.59 | 35.91 | 35.91 | 1.76% | 350 |
| Aug 7, 2025 | 35.35 | 35.35 | 35.35 | 35.29 | 35.29 | 0.71% | 100 |
| Aug 6, 2025 | 35.09 | 35.10 | 35.09 | 35.04 | 35.04 | 0.72% | 115 |
| Aug 5, 2025 | 34.65 | 34.85 | 34.65 | 34.79 | 34.79 | 1.52% | 65 |
| Aug 4, 2025 | 34.70 | 34.81 | 34.70 | 34.27 | 34.27 | -1.24% | 252 |
| Aug 1, 2025 | 34.95 | 34.95 | 34.90 | 34.70 | 34.70 | -1.59% | 267 |
| Jul 31, 2025 | 35.37 | 35.37 | 35.25 | 35.26 | 35.26 | -0.96% | 575 |
| Jul 30, 2025 | 36.01 | 36.01 | 35.59 | 35.60 | 35.60 | -1.17% | 447 |
| Jul 29, 2025 | 36.49 | 36.49 | 36.40 | 36.02 | 36.02 | -0.88% | 40 |
| Jul 28, 2025 | 37.59 | 37.59 | 36.26 | 36.34 | 36.34 | -1.57% | 1,506 |
| Jul 25, 2025 | 35.90 | 36.95 | 35.90 | 36.92 | 36.92 | 2.38% | 1,410 |
| Jul 24, 2025 | 36.19 | 36.19 | 35.92 | 36.06 | 36.06 | 0.61% | 435 |
| Jul 23, 2025 | 35.18 | 36.23 | 35.18 | 35.84 | 35.84 | 4.98% | 2,633 |
| Jul 22, 2025 | 34.15 | 34.18 | 34.14 | 34.14 | 34.14 | -0.41% | 6,056 |
| Jul 21, 2025 | 33.96 | 34.11 | 33.96 | 34.28 | 34.28 | 0.38% | 516 |
| Jul 18, 2025 | 34.28 | 34.28 | 34.10 | 34.15 | 34.15 | -0.12% | 1,614 |
| Jul 17, 2025 | 34.31 | 34.31 | 34.12 | 34.19 | 34.19 | 0.32% | 620 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.00 | 34.08 | 34.08 | -1.39% | 596 |
| Jul 15, 2025 | 34.61 | 34.61 | 34.61 | 34.56 | 34.56 | 0.44% | 102 |
| Jul 14, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.29% | - |
| Jul 11, 2025 | 34.63 | 34.80 | 34.63 | 34.86 | 34.86 | 0.46% | 190 |