Dr. Ing. h.c. F. Porsche AG (BIT:1PORS)
Italy · Delayed Price · Currency is EUR 45.95
-0.87 (-1.86%)
At close: Oct 31, 2025
BIT:1PORS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.48 | 47.48 | 45.77 | 45.95 | 45.95 | -1.86% | 672 |
| Oct 30, 2025 | 49.79 | 49.79 | 47.22 | 46.82 | 46.82 | -4.97% | 2,303 |
| Oct 29, 2025 | 49.00 | 50.24 | 48.62 | 49.27 | 49.27 | 2.11% | 1,774 |
| Oct 28, 2025 | 49.00 | 49.34 | 47.32 | 48.25 | 48.25 | -0.52% | 1,591 |
| Oct 27, 2025 | 49.18 | 49.51 | 46.96 | 48.50 | 48.50 | 6.45% | 3,041 |
| Oct 24, 2025 | 45.28 | 47.36 | 45.14 | 45.56 | 45.56 | 1.81% | 5,458 |
| Oct 23, 2025 | 44.55 | 45.22 | 43.52 | 44.75 | 44.75 | 2.78% | 3,573 |
| Oct 22, 2025 | 43.45 | 44.43 | 42.77 | 43.54 | 43.54 | 0.37% | 3,121 |
| Oct 21, 2025 | 43.10 | 44.00 | 42.70 | 43.38 | 43.38 | 3.19% | 710 |
| Oct 20, 2025 | 42.15 | 43.53 | 41.78 | 42.04 | 42.04 | -3.38% | 521 |
| Oct 17, 2025 | 41.55 | 43.73 | 41.26 | 43.51 | 43.51 | 4.59% | 4,291 |
| Oct 16, 2025 | 42.82 | 42.82 | 41.70 | 41.60 | 41.60 | 0.56% | 663 |
| Oct 15, 2025 | 40.96 | 41.93 | 40.80 | 41.37 | 41.37 | 1.10% | 1,202 |
| Oct 14, 2025 | 41.71 | 41.72 | 40.26 | 40.92 | 40.92 | -1.25% | 2,733 |
| Oct 13, 2025 | 40.91 | 42.20 | 40.91 | 41.44 | 41.44 | 5.36% | 1,265 |
| Oct 10, 2025 | 45.49 | 45.49 | 40.90 | 39.33 | 39.33 | -5.68% | 2,655 |
| Oct 9, 2025 | 43.00 | 43.00 | 41.45 | 41.70 | 41.70 | -1.53% | 1,569 |
| Oct 8, 2025 | 39.11 | 43.36 | 39.11 | 42.35 | 42.35 | -2.40% | 1,303 |
| Oct 7, 2025 | 42.72 | 44.07 | 42.72 | 43.39 | 43.39 | 0.23% | 107 |
| Oct 6, 2025 | 43.18 | 43.96 | 42.81 | 43.29 | 43.29 | 1.03% | 609 |
| Oct 3, 2025 | 43.20 | 43.20 | 43.18 | 42.85 | 42.85 | 0.85% | 130 |
| Oct 2, 2025 | 41.98 | 43.27 | 41.96 | 42.49 | 42.49 | 1.99% | 2,505 |
| Oct 1, 2025 | 41.37 | 41.93 | 41.37 | 41.66 | 41.66 | 0.17% | 135 |
| Sep 30, 2025 | 42.10 | 42.25 | 41.10 | 41.59 | 41.59 | -1.70% | 2,640 |
| Sep 29, 2025 | 42.94 | 42.98 | 42.38 | 42.31 | 42.31 | -0.80% | 1,325 |
| Sep 26, 2025 | 43.16 | 43.16 | 43.16 | 42.65 | 42.65 | -1.77% | 97 |
| Sep 25, 2025 | 41.98 | 42.03 | 41.98 | 43.42 | 43.42 | 1.66% | 408 |
| Sep 24, 2025 | 41.17 | 42.11 | 40.80 | 42.71 | 42.71 | 3.67% | 2,076 |
| Sep 23, 2025 | 41.60 | 41.98 | 41.60 | 41.20 | 41.20 | -0.10% | 1,030 |
| Sep 22, 2025 | 40.98 | 41.76 | 39.38 | 41.24 | 41.24 | -5.50% | 5,922 |
| Sep 19, 2025 | 43.66 | 44.53 | 43.10 | 43.64 | 43.64 | -0.75% | 555 |
| Sep 18, 2025 | 43.57 | 43.90 | 43.57 | 43.97 | 43.97 | 0.62% | 454 |
| Sep 17, 2025 | 44.99 | 44.99 | 43.47 | 43.70 | 43.70 | -2.32% | 310 |
| Sep 16, 2025 | 44.80 | 45.00 | 44.07 | 44.74 | 44.74 | 1.22% | 2,550 |
| Sep 15, 2025 | 47.79 | 47.79 | 43.55 | 44.20 | 44.20 | -2.92% | 563 |
| Sep 12, 2025 | 43.24 | 45.53 | 43.24 | 45.53 | 45.53 | 5.64% | 144 |
| Sep 11, 2025 | 42.46 | 43.30 | 42.02 | 43.10 | 43.10 | 1.72% | 1,450 |
| Sep 10, 2025 | 43.73 | 43.73 | 42.25 | 42.37 | 42.37 | -2.33% | 2,327 |
| Sep 9, 2025 | 42.88 | 44.68 | 42.88 | 43.38 | 43.38 | -1.09% | 815 |
| Sep 8, 2025 | 44.86 | 44.86 | 43.21 | 43.86 | 43.86 | -1.50% | 330 |
| Sep 5, 2025 | 44.00 | 44.00 | 44.00 | 44.53 | 44.53 | -0.47% | 1,120 |
| Sep 4, 2025 | 44.62 | 44.62 | 44.01 | 44.74 | 44.74 | 3.73% | 687 |
| Sep 3, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -4.52% | - |
| Sep 2, 2025 | 45.50 | 45.50 | 45.12 | 45.17 | 45.17 | -1.46% | 633 |
| Sep 1, 2025 | 45.90 | 46.55 | 45.90 | 45.84 | 45.84 | 0.66% | 618 |
| Aug 29, 2025 | 46.79 | 47.05 | 45.41 | 45.54 | 45.54 | -3.52% | 548 |
| Aug 28, 2025 | 47.71 | 48.75 | 46.36 | 47.20 | 47.20 | 0.66% | 200 |
| Aug 27, 2025 | 47.63 | 47.63 | 46.28 | 46.89 | 46.89 | - | 244 |
| Aug 26, 2025 | 47.56 | 47.56 | 47.56 | 46.89 | 46.89 | -0.30% | 2 |
| Aug 25, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.47% | - |