Porsche Automobil Holding SE (BST:PAHA)
Germany · Delayed Price · Currency is EUR 3.840
+0.140 (3.78%)
At close: Dec 23, 2025
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Dec 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Dec 5, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Dec 4, 2025 | 3.64 | 3.82 | 3.64 | 3.68 | 3.68 | 4.55% | - |
| Dec 3, 2025 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | - | - |
| Dec 2, 2025 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Dec 1, 2025 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Nov 28, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Nov 27, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 3.49% | - |
| Nov 26, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | - | - |
| Nov 25, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Nov 24, 2025 | 3.48 | 3.50 | 3.36 | 3.38 | 3.38 | 1.20% | - |
| Nov 21, 2025 | 3.36 | 3.44 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Nov 20, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Nov 19, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 2.96% | - |
| Nov 18, 2025 | 3.52 | 3.54 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Nov 14, 2025 | 3.64 | 3.64 | 3.48 | 3.48 | 3.48 | 5.45% | - |
| Nov 5, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -8.84% | 47 |
| Oct 30, 2025 | 3.44 | 3.62 | 3.42 | 3.62 | 3.62 | 16.77% | 1,500 |
| Sep 24, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 0.65% | 700 |
| Sep 23, 2025 | 3.12 | 3.20 | 3.08 | 3.08 | 3.08 | -8.33% | 10 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.36 | -0.59% | 590 |
| Sep 5, 2025 | 3.46 | 3.48 | 3.38 | 3.38 | 3.38 | -3.43% | 241 |
| Aug 26, 2025 | 3.62 | 3.64 | 3.50 | 3.50 | 3.50 | 0.57% | 300 |
| Aug 20, 2025 | 3.56 | 3.60 | 3.48 | 3.48 | 3.48 | -6.45% | 60 |
| Jul 30, 2025 | 3.48 | 3.72 | 3.48 | 3.72 | 3.72 | 10.06% | 600 |