Porsche Automobil Holding SE (BST:PAHA)
Germany · Delayed Price · Currency is EUR 3.580
+0.040 (1.13%)
At close: Feb 26, 2026
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 300 |
| Feb 25, 2026 | 3.54 | 3.58 | 3.48 | 3.54 | 3.54 | -1.12% | 200 |
| Feb 24, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | - |
| Feb 23, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | -2.21% | - |
| Feb 20, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | - |
| Feb 19, 2026 | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Feb 18, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | - |
| Feb 17, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | 4,000 |
| Feb 16, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | - | - |
| Feb 13, 2026 | 3.50 | 3.54 | 3.46 | 3.52 | 3.52 | - | - |
| Feb 12, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | -0.56% | - |
| Feb 11, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | - |
| Feb 10, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Feb 9, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | - |
| Feb 6, 2026 | 3.56 | 3.56 | 3.40 | 3.50 | 3.50 | -1.69% | 100 |
| Feb 5, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Feb 4, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Feb 3, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 2, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 30, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 29, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | - |
| Jan 28, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | - |
| Jan 27, 2026 | 3.64 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | - |
| Jan 26, 2026 | 3.58 | 3.76 | 3.56 | 3.68 | 3.68 | 0.55% | 2 |
| Jan 23, 2026 | 3.68 | 3.76 | 3.60 | 3.66 | 3.66 | -1.08% | 2 |
| Jan 22, 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 2.21% | - |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 20 |
| Jan 20, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 20 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jan 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jan 15, 2026 | 3.96 | 3.96 | 3.66 | 3.74 | 3.74 | -1.06% | 6,500 |
| Jan 14, 2026 | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | 1.07% | - |
| Jan 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jan 12, 2026 | 3.80 | 3.92 | 3.70 | 3.76 | 3.76 | -1.05% | 50 |
| Jan 9, 2026 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | - | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jan 6, 2026 | 3.90 | 3.94 | 3.78 | 3.84 | 3.84 | -1.54% | 150 |
| Jan 5, 2026 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | -2.50% | - |
| Jan 2, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.71% | - |
| Dec 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Dec 22, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Dec 19, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.53% | 200 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -6.50% | 1,000 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |