Porsche Automobil Holding SE (ETR:PAH3)
Germany · Delayed Price · Currency is EUR · Preferred Stock34.21
+0.47 (1.39%)
At close: Oct 2, 2025
ETR:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33.99 | 34.36 | 33.98 | 34.21 | 34.21 | 1.39% | 584,924 |
| Oct 1, 2025 | 33.20 | 33.90 | 33.12 | 33.74 | 33.74 | 0.87% | 556,366 |
| Sep 30, 2025 | 33.45 | 33.57 | 33.16 | 33.45 | 33.45 | -0.09% | 545,767 |
| Sep 29, 2025 | 33.25 | 33.65 | 33.15 | 33.48 | 33.48 | 0.97% | 399,854 |
| Sep 26, 2025 | 33.13 | 33.31 | 33.03 | 33.16 | 33.16 | 0.39% | 359,092 |
| Sep 25, 2025 | 33.42 | 34.04 | 33.03 | 33.03 | 33.03 | -0.30% | 564,710 |
| Sep 24, 2025 | 32.79 | 33.69 | 32.72 | 33.13 | 33.13 | 0.18% | 725,808 |
| Sep 23, 2025 | 32.47 | 33.28 | 32.39 | 33.07 | 33.07 | 2.51% | 1,098,377 |
| Sep 22, 2025 | 34.12 | 34.15 | 31.91 | 32.26 | 32.26 | -8.22% | 3,775,389 |
| Sep 19, 2025 | 35.15 | 35.58 | 35.07 | 35.15 | 35.15 | -0.14% | 946,416 |
| Sep 18, 2025 | 35.76 | 35.89 | 35.01 | 35.20 | 35.20 | -1.51% | 528,778 |
| Sep 17, 2025 | 36.00 | 36.27 | 35.52 | 35.74 | 35.74 | -0.75% | 456,009 |
| Sep 16, 2025 | 36.27 | 36.48 | 35.95 | 36.01 | 36.01 | -0.69% | 367,924 |
| Sep 15, 2025 | 36.46 | 36.62 | 36.15 | 36.26 | 36.26 | -0.03% | 257,995 |
| Sep 12, 2025 | 36.57 | 36.59 | 35.84 | 36.27 | 36.27 | -1.06% | 290,244 |
| Sep 11, 2025 | 36.00 | 36.66 | 35.83 | 36.66 | 36.66 | 1.78% | 415,704 |
| Sep 10, 2025 | 36.13 | 36.31 | 35.86 | 36.02 | 36.02 | -0.63% | 283,493 |
| Sep 9, 2025 | 36.23 | 36.62 | 35.90 | 36.25 | 36.25 | -0.14% | 295,338 |
| Sep 8, 2025 | 36.13 | 36.44 | 35.98 | 36.30 | 36.30 | 0.41% | 317,629 |
| Sep 5, 2025 | 35.80 | 36.33 | 35.70 | 36.15 | 36.15 | 1.29% | 422,107 |
| Sep 4, 2025 | 35.73 | 36.02 | 35.39 | 35.69 | 35.69 | -1.19% | 575,654 |
| Sep 3, 2025 | 36.01 | 36.19 | 35.90 | 36.12 | 36.12 | 0.73% | 305,171 |
| Sep 2, 2025 | 36.47 | 36.51 | 35.77 | 35.86 | 35.86 | -1.51% | 481,314 |
| Sep 1, 2025 | 36.47 | 36.71 | 36.33 | 36.41 | 36.41 | 0.05% | 208,378 |
| Aug 29, 2025 | 36.51 | 36.65 | 35.99 | 36.39 | 36.39 | -0.76% | 497,019 |
| Aug 28, 2025 | 36.98 | 37.43 | 36.67 | 36.67 | 36.67 | -0.43% | 364,977 |
| Aug 27, 2025 | 37.58 | 37.79 | 36.83 | 36.83 | 36.83 | -1.60% | 381,693 |
| Aug 26, 2025 | 37.44 | 37.84 | 37.42 | 37.43 | 37.43 | -0.29% | 488,937 |
| Aug 25, 2025 | 37.72 | 37.80 | 37.46 | 37.54 | 37.54 | -0.61% | 322,953 |
| Aug 22, 2025 | 37.30 | 37.90 | 37.22 | 37.77 | 37.77 | 1.10% | 496,684 |
| Aug 21, 2025 | 37.24 | 37.40 | 36.91 | 37.36 | 37.36 | 0.16% | 412,143 |
| Aug 20, 2025 | 37.08 | 37.34 | 36.76 | 37.30 | 37.30 | 0.46% | 338,554 |
| Aug 19, 2025 | 36.37 | 37.15 | 36.37 | 37.13 | 37.13 | 2.34% | 742,677 |
| Aug 18, 2025 | 36.60 | 36.66 | 36.22 | 36.28 | 36.28 | -1.04% | 385,223 |
| Aug 15, 2025 | 36.90 | 37.07 | 36.66 | 36.66 | 36.66 | 0.30% | 396,639 |
| Aug 14, 2025 | 36.67 | 36.83 | 36.32 | 36.55 | 36.55 | -0.19% | 536,732 |
| Aug 13, 2025 | 36.01 | 36.76 | 36.01 | 36.62 | 36.62 | 1.08% | 408,710 |
| Aug 12, 2025 | 36.34 | 36.53 | 36.13 | 36.23 | 36.23 | 0.14% | 536,240 |
| Aug 11, 2025 | 36.11 | 36.35 | 36.04 | 36.18 | 36.18 | 0.81% | 392,375 |
| Aug 8, 2025 | 35.47 | 36.08 | 35.44 | 35.89 | 35.89 | 1.93% | 463,596 |
| Aug 7, 2025 | 35.18 | 35.79 | 34.81 | 35.21 | 35.21 | 0.63% | 512,989 |
| Aug 6, 2025 | 34.95 | 35.35 | 34.86 | 34.99 | 34.99 | 0.69% | 445,415 |
| Aug 5, 2025 | 34.38 | 34.94 | 34.27 | 34.75 | 34.75 | 1.49% | 352,825 |
| Aug 4, 2025 | 34.72 | 34.90 | 34.20 | 34.24 | 34.24 | -1.24% | 404,823 |
| Aug 1, 2025 | 35.12 | 35.12 | 34.64 | 34.67 | 34.67 | -1.87% | 598,015 |
| Jul 31, 2025 | 35.27 | 35.55 | 35.16 | 35.33 | 35.33 | -0.59% | 450,891 |
| Jul 30, 2025 | 36.10 | 36.20 | 35.54 | 35.54 | 35.54 | -1.61% | 462,317 |
| Jul 29, 2025 | 36.38 | 36.45 | 35.90 | 36.12 | 36.12 | -0.69% | 573,317 |
| Jul 28, 2025 | 37.84 | 38.00 | 36.23 | 36.37 | 36.37 | -2.05% | 812,445 |
| Jul 25, 2025 | 35.66 | 37.13 | 35.33 | 37.13 | 37.13 | 3.11% | 1,084,937 |