Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 10.70
+0.17 (1.66%)
At close: Nov 28, 2025
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.75 | 10.85 | 10.60 | 10.70 | 10.70 | 1.66% | 3,365 |
| Nov 27, 2025 | 10.48 | 10.53 | 10.48 | 10.53 | 10.53 | 3.09% | 1,877 |
| Nov 26, 2025 | 9.87 | 10.21 | 9.87 | 10.21 | 10.21 | 6.07% | 853 |
| Nov 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.48% | - |
| Nov 24, 2025 | 9.40 | 9.58 | 9.38 | 9.58 | 9.58 | 1.98% | 3,250 |
| Nov 21, 2025 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | -1.26% | 2,200 |
| Nov 20, 2025 | 9.56 | 9.56 | 9.51 | 9.51 | 9.51 | 1.80% | 102 |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.14% | - |
| Nov 18, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -2.55% | 300 |
| Nov 17, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.53% | 500 |
| Nov 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.17% | - |
| Nov 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.62% | - |
| Nov 12, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 6.09% | 201 |
| Nov 11, 2025 | 9.53 | 9.53 | 9.43 | 9.43 | 9.43 | -1.32% | 840 |
| Nov 10, 2025 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | -3.16% | 2,500 |
| Nov 7, 2025 | 9.62 | 9.86 | 9.62 | 9.86 | 9.86 | 2.92% | 1,000 |
| Nov 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.78% | - |
| Nov 5, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | -1.06% | 788 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.61 | 9.61 | 9.61 | -0.91% | 820 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.05% | 3,000 |
| Oct 31, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -4.21% | 630 |
| Oct 30, 2025 | 9.25 | 10.45 | 9.25 | 10.45 | 10.45 | 0.43% | 3,854 |
| Oct 29, 2025 | 10.50 | 10.75 | 10.40 | 10.40 | 10.40 | -1.09% | 2,150 |
| Oct 28, 2025 | 10.21 | 10.52 | 10.21 | 10.52 | 10.52 | 1.11% | 1,000 |
| Oct 27, 2025 | 10.34 | 10.40 | 10.08 | 10.40 | 10.40 | 1.41% | 5,598 |
| Oct 24, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 0.54% | 312 |
| Oct 23, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -1.40% | 88 |
| Oct 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.15% | - |
| Oct 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.34% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | -0.63% | 357 |
| Oct 17, 2025 | 10.19 | 10.36 | 10.19 | 10.36 | 10.36 | 2.57% | 50 |
| Oct 16, 2025 | 10.13 | 10.20 | 10.10 | 10.10 | 10.10 | 0.30% | 502 |
| Oct 15, 2025 | 10.20 | 10.43 | 10.07 | 10.07 | 10.07 | - | 2,325 |
| Oct 14, 2025 | 10.33 | 10.33 | 10.07 | 10.07 | 10.07 | -2.23% | 2,047 |
| Oct 13, 2025 | 10.30 | 10.56 | 10.30 | 10.30 | 10.30 | -0.68% | 3,815 |
| Oct 10, 2025 | 10.49 | 10.49 | 10.35 | 10.37 | 10.37 | -0.67% | 825 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 6.64% | 3,555 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.79 | 9.79 | 9.79 | -2.59% | 1,500 |
| Oct 7, 2025 | 10.03 | 10.27 | 9.95 | 10.05 | 10.05 | 1.01% | 7,130 |
| Oct 6, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 2.58% | 354 |
| Oct 3, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 6.17% | 800 |
| Oct 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.76% | - |
| Oct 1, 2025 | 9.04 | 9.30 | 9.01 | 9.30 | 9.30 | 0.45% | 9,096 |
| Sep 30, 2025 | 9.17 | 9.26 | 9.13 | 9.26 | 9.26 | 2.03% | 966 |
| Sep 29, 2025 | 8.99 | 9.07 | 8.99 | 9.07 | 9.07 | -3.30% | 2,400 |
| Sep 26, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | 9.27 | -3.58% | 700 |
| Sep 25, 2025 | 9.51 | 9.73 | 9.51 | 9.73 | 9.61 | 0.43% | 1,350 |
| Sep 24, 2025 | 9.44 | 9.71 | 9.44 | 9.69 | 9.57 | 4.17% | 900 |
| Sep 23, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.19 | -1.02% | 1,000 |
| Sep 22, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.28 | 5.60% | 270 |