Porsche Automobil Holding SE (BIT:1PAH)
Italy · Delayed Price · Currency is EUR 36.46
-0.27 (-0.74%)
At close: Aug 29, 2025
BIT:1PAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36.11 | 36.58 | 36.11 | 36.46 | - | -0.74% | 267 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.73 | 36.73 | - | -0.54% | 1,360 |
| Aug 27, 2025 | 37.58 | 37.58 | 36.93 | 36.93 | - | -1.36% | 232 |
| Aug 26, 2025 | 37.55 | 37.61 | 37.44 | 37.44 | - | -0.21% | 583 |
| Aug 25, 2025 | 37.53 | 37.60 | 37.52 | 37.52 | - | -0.74% | 350 |
| Aug 22, 2025 | 37.54 | 37.80 | 37.37 | 37.80 | - | 1.29% | 2,586 |
| Aug 21, 2025 | 37.32 | 37.32 | 37.14 | 37.32 | - | 0.11% | 23 |
| Aug 20, 2025 | 36.97 | 37.33 | 36.97 | 37.28 | - | 0.65% | 2,613 |
| Aug 19, 2025 | 36.91 | 37.04 | 36.91 | 37.04 | - | 1.79% | 66 |
| Aug 18, 2025 | 36.42 | 36.42 | 36.35 | 36.39 | - | - | 255 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.39 | 36.39 | - | -0.71% | 690 |
| Aug 13, 2025 | 36.49 | 36.65 | 36.49 | 36.65 | - | 0.66% | 2,115 |
| Aug 12, 2025 | 36.45 | 36.45 | 36.41 | 36.41 | - | 0.58% | 1,000 |
| Aug 11, 2025 | 36.20 | 36.24 | 36.20 | 36.20 | - | 0.81% | 550 |
| Aug 8, 2025 | 35.59 | 36.00 | 35.59 | 35.91 | - | 1.76% | 350 |
| Aug 7, 2025 | 35.35 | 35.35 | 35.29 | 35.29 | - | 0.71% | 100 |
| Aug 6, 2025 | 35.09 | 35.10 | 35.04 | 35.04 | - | 0.72% | 115 |
| Aug 5, 2025 | 34.65 | 34.85 | 34.65 | 34.79 | - | 1.52% | 65 |
| Aug 4, 2025 | 34.70 | 34.81 | 34.27 | 34.27 | - | -1.24% | 252 |
| Aug 1, 2025 | 34.95 | 34.95 | 34.70 | 34.70 | - | -1.59% | 267 |
| Jul 31, 2025 | 35.37 | 35.37 | 35.25 | 35.26 | - | -0.96% | 575 |
| Jul 30, 2025 | 36.01 | 36.01 | 35.59 | 35.60 | - | -1.17% | 447 |
| Jul 29, 2025 | 36.49 | 36.49 | 36.02 | 36.02 | - | -0.88% | 40 |
| Jul 28, 2025 | 37.59 | 37.59 | 36.26 | 36.34 | - | -1.57% | 1,506 |
| Jul 25, 2025 | 35.90 | 36.95 | 35.90 | 36.92 | - | 2.38% | 1,410 |
| Jul 24, 2025 | 36.19 | 36.19 | 35.92 | 36.06 | - | 0.61% | 435 |
| Jul 23, 2025 | 35.18 | 36.23 | 35.18 | 35.84 | - | 4.98% | 2,633 |
| Jul 22, 2025 | 34.15 | 34.18 | 34.14 | 34.14 | - | -0.41% | 6,056 |
| Jul 21, 2025 | 33.96 | 34.28 | 33.96 | 34.28 | - | 0.38% | 516 |
| Jul 18, 2025 | 34.28 | 34.28 | 34.10 | 34.15 | - | -0.12% | 1,614 |
| Jul 17, 2025 | 34.31 | 34.31 | 34.12 | 34.19 | - | 0.32% | 620 |
| Jul 16, 2025 | 34.40 | 34.40 | 34.00 | 34.08 | - | -1.39% | 596 |
| Jul 15, 2025 | 34.61 | 34.61 | 34.56 | 34.56 | - | -0.86% | 102 |
| Jul 14, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | - | - | - |
| Jul 11, 2025 | 34.63 | 34.86 | 34.63 | 34.86 | - | 0.46% | 190 |
| Jul 10, 2025 | 34.37 | 34.70 | 34.37 | 34.70 | - | 1.76% | 236 |
| Jul 9, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | - | - | - |
| Jul 8, 2025 | 33.81 | 34.30 | 33.81 | 34.10 | - | 1.34% | 130 |
| Jul 7, 2025 | 33.73 | 33.73 | 33.65 | 33.65 | - | -0.15% | 70 |
| Jul 4, 2025 | 33.78 | 33.78 | 33.64 | 33.70 | - | -1.35% | 18 |
| Jul 3, 2025 | 34.45 | 34.45 | 34.08 | 34.16 | - | -0.15% | 65 |
| Jul 2, 2025 | 33.99 | 34.21 | 33.99 | 34.21 | - | 1.72% | 82 |
| Jul 1, 2025 | 33.55 | 34.49 | 33.20 | 33.63 | - | 2.09% | 325 |
| Jun 30, 2025 | 34.44 | 34.44 | 32.94 | 32.94 | - | -3.88% | 2,631 |
| Jun 27, 2025 | 33.35 | 34.39 | 33.26 | 34.27 | - | 3.32% | 1,881 |
| Jun 26, 2025 | 33.60 | 33.60 | 33.11 | 33.17 | - | -0.69% | 145 |
| Jun 25, 2025 | 33.78 | 33.85 | 33.40 | 33.40 | - | -0.83% | 780 |
| Jun 24, 2025 | 33.86 | 33.86 | 33.68 | 33.68 | - | 1.72% | 170 |
| Jun 23, 2025 | 32.97 | 33.22 | 32.97 | 33.11 | - | -0.54% | 1,615 |
| Jun 20, 2025 | 33.39 | 33.45 | 33.29 | 33.29 | - | 0.97% | 146 |