Porsche Automobil Holding SE (ETR:PAH3)
Germany flag Germany · Delayed Price · Currency is EUR · Preferred Stock
35.51
+0.39 (1.11%)
At close: Oct 29, 2025

ETR:PAH3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202535.2635.7235.2535.5135.511.11%709,768
Oct 28, 202534.8635.3134.8635.1235.12-585,587
Oct 27, 202534.8335.4434.6535.1235.121.27%1,110,417
Oct 24, 202534.4434.8234.4434.6834.680.67%602,657
Oct 23, 202534.2534.6834.2134.4534.45-0.12%463,528
Oct 22, 202534.6434.6434.0334.4934.49-0.81%505,919
Oct 21, 202534.5234.9934.3534.7734.770.72%626,137
Oct 20, 202534.2034.5533.9034.5234.520.88%474,959
Oct 17, 202533.8034.3733.4234.2234.220.68%1,019,762
Oct 16, 202533.9934.0933.6833.9933.990.74%545,155
Oct 15, 202533.8233.9033.5533.7433.740.69%415,586
Oct 14, 202533.6233.8833.5133.5133.51-0.45%415,224
Oct 13, 202533.5033.8133.4433.6633.661.23%452,653
Oct 10, 202534.2134.2133.2033.2533.25-1.51%607,342
Oct 9, 202533.7634.0833.7633.7633.760.15%482,955
Oct 8, 202533.9334.0033.6533.7133.71-2.06%719,992
Oct 7, 202534.2134.6334.0634.4234.420.44%505,657
Oct 6, 202534.3334.4333.8934.2734.270.06%420,939
Oct 3, 202534.2634.4234.0634.2534.250.12%504,247
Oct 2, 202533.9934.3633.9834.2134.211.39%584,924
Oct 1, 202533.2033.9033.1233.7433.740.87%556,366
Sep 30, 202533.4533.5733.1633.4533.45-0.09%545,767
Sep 29, 202533.2533.6533.1533.4833.480.97%399,854
Sep 26, 202533.1333.3133.0333.1633.160.39%359,092
Sep 25, 202533.4234.0433.0333.0333.03-0.30%564,710
Sep 24, 202532.7933.6932.7233.1333.130.18%725,808
Sep 23, 202532.4733.2832.3933.0733.072.51%1,098,377
Sep 22, 202534.1234.1531.9132.2632.26-8.22%3,775,389
Sep 19, 202535.1535.5835.0735.1535.15-0.14%946,416
Sep 18, 202535.7635.8935.0135.2035.20-1.51%528,778
Sep 17, 202536.0036.2735.5235.7435.74-0.75%456,009
Sep 16, 202536.2736.4835.9536.0136.01-0.69%367,924
Sep 15, 202536.4636.6236.1536.2636.26-0.03%257,995
Sep 12, 202536.5736.5935.8436.2736.27-1.06%290,244
Sep 11, 202536.0036.6635.8336.6636.661.78%415,704
Sep 10, 202536.1336.3135.8636.0236.02-0.63%283,493
Sep 9, 202536.2336.6235.9036.2536.25-0.14%295,338
Sep 8, 202536.1336.4435.9836.3036.300.41%317,629
Sep 5, 202535.8036.3335.7036.1536.151.29%422,107
Sep 4, 202535.7336.0235.3935.6935.69-1.19%575,654
Sep 3, 202536.0136.1935.9036.1236.120.73%305,171
Sep 2, 202536.4736.5135.7735.8635.86-1.51%481,314
Sep 1, 202536.4736.7136.3336.4136.410.05%208,378
Aug 29, 202536.5136.6535.9936.3936.39-0.76%497,019
Aug 28, 202536.9837.4336.6736.6736.67-0.43%364,977
Aug 27, 202537.5837.7936.8336.8336.83-1.60%381,693
Aug 26, 202537.4437.8437.4237.4337.43-0.29%488,937
Aug 25, 202537.7237.8037.4637.5437.54-0.61%322,953
Aug 22, 202537.3037.9037.2237.7737.771.10%496,684
Aug 21, 202537.2437.4036.9137.3637.360.16%412,143