Dr. Ing. h.c. F. Porsche AG (BIT:1PORS)
Italy · Delayed Price · Currency is EUR 40.98
-2.66 (-6.10%)
Last updated: Sep 22, 2025, 9:48 AM CET
BIT:1PORS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 51.30 | 51.30 | 46.68 | 47.25 | 47.25 | 1.18% | 854 |
| Aug 21, 2025 | 47.53 | 47.53 | 46.18 | 46.70 | 46.70 | -0.72% | 207 |
| Aug 20, 2025 | 47.01 | 47.01 | 46.68 | 47.04 | 47.04 | 0.62% | 1,029 |
| Aug 19, 2025 | 46.50 | 47.20 | 45.79 | 46.75 | 46.75 | 2.07% | 818 |
| Aug 18, 2025 | 46.63 | 46.63 | 45.58 | 45.80 | 45.80 | 0.09% | 169 |
| Aug 14, 2025 | 45.77 | 46.68 | 45.77 | 45.76 | 45.76 | 0.46% | 60 |
| Aug 13, 2025 | 45.80 | 45.97 | 45.60 | 45.55 | 45.55 | -0.33% | 155 |
| Aug 12, 2025 | 45.60 | 45.60 | 45.60 | 45.70 | 45.70 | 0.09% | 385 |
| Aug 11, 2025 | 46.44 | 46.44 | 46.42 | 45.66 | 45.66 | -0.52% | 207 |
| Aug 8, 2025 | 45.58 | 46.64 | 45.58 | 45.90 | 45.90 | 3.36% | 263 |
| Aug 7, 2025 | 45.58 | 45.58 | 45.58 | 44.41 | 44.41 | -0.72% | 5 |
| Aug 6, 2025 | 44.99 | 45.91 | 44.99 | 44.73 | 44.73 | 0.93% | 409 |
| Aug 5, 2025 | 42.91 | 44.99 | 42.91 | 44.32 | 44.32 | 5.32% | 460 |
| Aug 4, 2025 | 43.84 | 43.85 | 43.84 | 42.08 | 42.08 | -1.61% | 20 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.21 | 42.77 | 42.77 | -3.06% | 455 |
| Jul 31, 2025 | 45.10 | 45.10 | 44.91 | 44.12 | 44.12 | -0.81% | 700 |
| Jul 30, 2025 | 44.71 | 44.71 | 44.38 | 44.48 | 44.48 | 1.67% | 621 |
| Jul 29, 2025 | 43.94 | 44.58 | 43.32 | 43.75 | 43.75 | -1.84% | 409 |
| Jul 28, 2025 | 47.40 | 47.86 | 43.99 | 44.57 | 44.57 | -1.09% | 1,759 |
| Jul 25, 2025 | 43.70 | 45.50 | 43.70 | 45.06 | 45.06 | 1.78% | 1,550 |
| Jul 24, 2025 | 44.99 | 45.88 | 44.80 | 44.27 | 44.27 | 1.03% | 723 |
| Jul 23, 2025 | 44.00 | 44.79 | 43.43 | 43.82 | 43.82 | 6.80% | 3,020 |
| Jul 22, 2025 | 41.70 | 41.70 | 41.60 | 41.03 | 41.03 | -0.94% | 1,610 |
| Jul 21, 2025 | 41.64 | 42.46 | 41.34 | 41.42 | 41.42 | -1.17% | 1,409 |
| Jul 18, 2025 | 42.40 | 42.40 | 42.40 | 41.91 | 41.91 | 0.82% | 143 |
| Jul 17, 2025 | 42.70 | 43.81 | 42.20 | 41.57 | 41.57 | -3.01% | 7,475 |
| Jul 16, 2025 | 42.64 | 42.95 | 42.15 | 42.86 | 42.86 | -2.01% | 6,655 |
| Jul 15, 2025 | 43.17 | 44.49 | 43.17 | 43.74 | 43.74 | 2.34% | 620 |
| Jul 14, 2025 | 43.78 | 43.78 | 42.79 | 42.74 | 42.74 | -5.40% | 1,038 |
| Jul 11, 2025 | 43.80 | 43.88 | 43.80 | 45.18 | 45.18 | 0.07% | 1,077 |