Dr. Ing. h.c. F. Porsche AG (BIT:1PORS)
Italy · Delayed Price · Currency is EUR 51.36
+4.94 (10.64%)
Last updated: Dec 30, 2025, 9:00 AM CET
BIT:1PORS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 45.93 | 45.93 | 45.93 | 51.36 | 51.36 | 10.64% | 72 |
| Dec 29, 2025 | 44.41 | 46.37 | 44.41 | 46.42 | 46.42 | 2.18% | 193 |
| Dec 23, 2025 | 45.34 | 45.78 | 45.34 | 45.43 | 45.43 | -0.04% | 2,070 |
| Dec 22, 2025 | 45.82 | 45.82 | 45.50 | 45.45 | 45.45 | -1.24% | 6,216 |
| Dec 19, 2025 | 46.46 | 46.46 | 46.44 | 46.02 | 46.02 | 0.33% | 128 |
| Dec 18, 2025 | 45.74 | 46.33 | 45.74 | 45.87 | 45.87 | -0.65% | 126 |
| Dec 17, 2025 | 46.14 | 46.14 | 46.00 | 46.17 | 46.17 | 0.04% | 410 |
| Dec 16, 2025 | 46.00 | 47.60 | 46.00 | 46.15 | 46.15 | -1.05% | 358 |
| Dec 15, 2025 | 46.90 | 47.33 | 46.20 | 46.64 | 46.64 | -0.47% | 285 |
| Dec 12, 2025 | 47.98 | 47.98 | 47.07 | 46.86 | 46.86 | 1.54% | 273 |
| Dec 11, 2025 | 45.26 | 45.26 | 45.26 | 46.15 | 46.15 | 0.15% | 50 |
| Dec 10, 2025 | 46.02 | 47.30 | 45.70 | 46.08 | 46.08 | -2.31% | 166 |
| Dec 9, 2025 | 46.81 | 46.84 | 46.51 | 47.17 | 47.17 | -1.73% | 570 |
| Dec 8, 2025 | 47.01 | 47.22 | 47.01 | 48.00 | 48.00 | 0.40% | 329 |
| Dec 5, 2025 | 48.27 | 48.29 | 47.06 | 47.81 | 47.81 | 2.25% | 525 |
| Dec 4, 2025 | 46.06 | 47.31 | 46.06 | 46.76 | 46.76 | 6.51% | 1,220 |
| Dec 3, 2025 | 45.15 | 45.64 | 45.14 | 43.90 | 43.90 | -0.70% | 311 |
| Dec 2, 2025 | 44.01 | 44.50 | 44.01 | 44.21 | 44.21 | -0.52% | 497 |
| Dec 1, 2025 | 43.85 | 44.88 | 43.80 | 44.44 | 44.44 | -2.05% | 950 |
| Nov 28, 2025 | 44.27 | 44.27 | 43.47 | 45.37 | 45.37 | 2.09% | 190 |
| Nov 27, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.32% | - |
| Nov 26, 2025 | 44.13 | 44.27 | 44.13 | 43.86 | 43.86 | 0.48% | 720 |
| Nov 25, 2025 | 44.32 | 44.32 | 44.30 | 43.65 | 43.65 | -0.59% | 55 |
| Nov 24, 2025 | 43.98 | 44.00 | 43.98 | 43.91 | 43.91 | 1.86% | 329 |
| Nov 21, 2025 | 43.00 | 43.82 | 43.00 | 43.11 | 43.11 | -0.35% | 49 |
| Nov 20, 2025 | 44.73 | 44.73 | 42.42 | 43.26 | 43.26 | -3.18% | 526 |
| Nov 19, 2025 | 43.76 | 45.45 | 43.76 | 44.68 | 44.68 | -0.36% | 360 |
| Nov 18, 2025 | 44.13 | 44.13 | 44.13 | 44.84 | 44.84 | 0.40% | 115 |
| Nov 17, 2025 | 45.30 | 45.50 | 45.20 | 44.66 | 44.66 | -3.04% | 1,838 |
| Nov 14, 2025 | 47.50 | 47.50 | 47.08 | 46.06 | 46.06 | -1.26% | 66 |
| Nov 13, 2025 | 47.50 | 47.50 | 46.92 | 46.65 | 46.65 | -0.96% | 1,541 |
| Nov 12, 2025 | 47.50 | 48.47 | 47.00 | 47.10 | 47.10 | -0.11% | 4,846 |
| Nov 11, 2025 | 46.00 | 46.24 | 46.00 | 47.15 | 47.15 | 2.50% | 360 |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.00 | 46.00 | 0.28% | 5 |
| Nov 7, 2025 | 46.54 | 47.07 | 45.59 | 45.87 | 45.87 | -0.09% | 3,213 |
| Nov 6, 2025 | 46.62 | 46.62 | 45.28 | 45.91 | 45.91 | -1.52% | 1,044 |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 46.62 | 46.62 | 4.13% | 25 |
| Nov 4, 2025 | 45.16 | 46.17 | 45.00 | 44.77 | 44.77 | -2.89% | 1,172 |
| Nov 3, 2025 | 45.90 | 46.50 | 45.90 | 46.10 | 46.10 | 0.33% | 337 |
| 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 |