Porsche Automobil Holding SE (ETR:PAH3)
35.51
+0.39 (1.11%)
At close: Oct 29, 2025
ETR:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 35.26 | 35.72 | 35.25 | 35.51 | 35.51 | 1.11% | 709,768 |
| Oct 28, 2025 | 34.86 | 35.31 | 34.86 | 35.12 | 35.12 | - | 585,587 |
| Oct 27, 2025 | 34.83 | 35.44 | 34.65 | 35.12 | 35.12 | 1.27% | 1,110,417 |
| Oct 24, 2025 | 34.44 | 34.82 | 34.44 | 34.68 | 34.68 | 0.67% | 602,657 |
| Oct 23, 2025 | 34.25 | 34.68 | 34.21 | 34.45 | 34.45 | -0.12% | 463,528 |
| Oct 22, 2025 | 34.64 | 34.64 | 34.03 | 34.49 | 34.49 | -0.81% | 505,919 |
| Oct 21, 2025 | 34.52 | 34.99 | 34.35 | 34.77 | 34.77 | 0.72% | 626,137 |
| Oct 20, 2025 | 34.20 | 34.55 | 33.90 | 34.52 | 34.52 | 0.88% | 474,959 |
| Oct 17, 2025 | 33.80 | 34.37 | 33.42 | 34.22 | 34.22 | 0.68% | 1,019,762 |
| Oct 16, 2025 | 33.99 | 34.09 | 33.68 | 33.99 | 33.99 | 0.74% | 545,155 |
| Oct 15, 2025 | 33.82 | 33.90 | 33.55 | 33.74 | 33.74 | 0.69% | 415,586 |
| Oct 14, 2025 | 33.62 | 33.88 | 33.51 | 33.51 | 33.51 | -0.45% | 415,224 |
| Oct 13, 2025 | 33.50 | 33.81 | 33.44 | 33.66 | 33.66 | 1.23% | 452,653 |
| Oct 10, 2025 | 34.21 | 34.21 | 33.20 | 33.25 | 33.25 | -1.51% | 607,342 |
| Oct 9, 2025 | 33.76 | 34.08 | 33.76 | 33.76 | 33.76 | 0.15% | 482,955 |
| Oct 8, 2025 | 33.93 | 34.00 | 33.65 | 33.71 | 33.71 | -2.06% | 719,992 |
| Oct 7, 2025 | 34.21 | 34.63 | 34.06 | 34.42 | 34.42 | 0.44% | 505,657 |
| Oct 6, 2025 | 34.33 | 34.43 | 33.89 | 34.27 | 34.27 | 0.06% | 420,939 |
| Oct 3, 2025 | 34.26 | 34.42 | 34.06 | 34.25 | 34.25 | 0.12% | 504,247 |
| 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 |