Porsche Automobil Holding SE (BIT:1PAH)
Italy · Delayed Price · Currency is EUR 33.25
-0.53 (-1.57%)
At close: Oct 10, 2025
BIT:1PAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.13 | 34.13 | 33.87 | 33.25 | 33.25 | -1.57% | 807 |
| Oct 9, 2025 | 33.85 | 34.01 | 33.75 | 33.78 | 33.78 | -0.18% | 656 |
| Oct 8, 2025 | 34.37 | 34.37 | 33.60 | 33.84 | 33.84 | -1.60% | 1,079 |
| Oct 7, 2025 | 34.15 | 34.53 | 34.02 | 34.39 | 34.39 | 0.26% | 1,482 |
| Oct 6, 2025 | 34.35 | 34.39 | 34.00 | 34.30 | 34.30 | 0.23% | 7,194 |
| Oct 3, 2025 | 34.23 | 34.39 | 34.04 | 34.22 | 34.22 | 0.03% | 3,645 |
| Oct 2, 2025 | 34.13 | 34.30 | 34.05 | 34.21 | 34.21 | 1.36% | 2,883 |
| Oct 1, 2025 | 33.38 | 33.88 | 33.38 | 33.75 | 33.75 | 1.02% | 10,858 |
| Sep 30, 2025 | 33.46 | 33.54 | 33.32 | 33.41 | 33.41 | -0.03% | 3,255 |
| Sep 29, 2025 | 33.13 | 33.65 | 33.13 | 33.42 | 33.42 | 0.81% | 3,915 |
| Sep 26, 2025 | 33.14 | 33.24 | 33.07 | 33.15 | 33.15 | 0.21% | 3,398 |
| Sep 25, 2025 | 33.54 | 33.60 | 33.25 | 33.08 | 33.08 | -0.42% | 3,530 |
| Sep 24, 2025 | 32.73 | 33.60 | 32.73 | 33.22 | 33.22 | 0.18% | 1,683 |
| Sep 23, 2025 | 32.55 | 33.25 | 32.48 | 33.16 | 33.16 | -4.63% | 7,127 |
| Sep 22, 2025 | 35.14 | 35.14 | 31.95 | 34.77 | 34.77 | -1.05% | 36,050 |
| 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 |