Porsche Automobil Holding SE (BST:PAHA)
Germany · Delayed Price · Currency is EUR 3.720
+0.340 (10.06%)
At close: Jul 30, 2025
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 3.48 | 3.72 | 3.48 | 3.72 | 3.72 | 10.06% | 600 |
| Jul 23, 2025 | 3.36 | 3.70 | 3.36 | 3.38 | 3.38 | 4.32% | 2,000 |
| Jun 10, 2025 | 3.32 | 3.34 | 3.22 | 3.24 | 3.24 | -11.96% | 100 |
| May 27, 2025 | 3.42 | 3.68 | 3.30 | 3.68 | 3.68 | -3.16% | 30 |
| May 6, 2025 | 3.50 | 3.80 | 3.40 | 3.80 | 3.70 | 6.74% | 120 |
| May 2, 2025 | 3.76 | 3.76 | 3.56 | 3.56 | 3.47 | 7.88% | 150 |
| Apr 23, 2025 | 3.40 | 3.68 | 3.30 | 3.30 | 3.21 | 7.84% | 1,176 |
| Apr 14, 2025 | 3.52 | 3.52 | 3.06 | 3.06 | 2.98 | 1.32% | 4,000 |
| Apr 8, 2025 | 3.18 | 3.28 | 3.02 | 3.02 | 2.94 | 0.67% | 100 |
| Apr 7, 2025 | 3.02 | 3.26 | 2.96 | 3.00 | 2.92 | -16.20% | 70 |
| Mar 21, 2025 | 3.64 | 3.64 | 3.58 | 3.58 | 3.48 | -8.21% | 1,000 |
| Mar 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | -1.52% | 10 |
| Mar 19, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.85 | 4.21% | 500 |
| Mar 11, 2025 | 3.78 | 4.06 | 3.76 | 3.80 | 3.70 | -1.04% | 955 |
| Mar 10, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.74 | 4.35% | 50 |
| Mar 5, 2025 | 3.68 | 3.84 | 3.68 | 3.68 | 3.58 | 2.22% | 435 |
| Mar 4, 2025 | 3.76 | 3.76 | 3.60 | 3.60 | 3.50 | -4.26% | 250 |
| Mar 3, 2025 | 3.90 | 3.98 | 3.62 | 3.76 | 3.66 | 1.08% | 1,374 |
| Feb 14, 2025 | 3.88 | 3.88 | 3.62 | 3.72 | 3.62 | 5.68% | 10 |
| Feb 12, 2025 | 3.50 | 3.72 | 3.50 | 3.52 | 3.43 | -1.12% | 209 |
| Feb 10, 2025 | 3.54 | 3.76 | 3.54 | 3.56 | 3.47 | 0.56% | 132 |