Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 11.33
+0.49 (4.57%)
At close: Jan 9, 2026
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.02 | 11.33 | 11.02 | 11.33 | 11.33 | 4.57% | 6,850 |
| Jan 8, 2026 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | -2.04% | 600 |
| Jan 7, 2026 | 11.20 | 11.26 | 11.06 | 11.06 | 11.06 | -2.43% | 1,260 |
| Jan 6, 2026 | 11.35 | 11.49 | 11.33 | 11.33 | 11.33 | 1.30% | 2,853 |
| Jan 5, 2026 | 11.21 | 11.22 | 11.19 | 11.19 | 11.19 | 0.77% | 310 |
| Jan 2, 2026 | 11.09 | 11.10 | 10.85 | 11.10 | 11.10 | 1.83% | 4,737 |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1,174 |
| Dec 29, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | -0.68% | 470 |
| Dec 23, 2025 | 10.84 | 11.10 | 10.78 | 11.08 | 11.08 | 0.27% | 2,100 |
| Dec 22, 2025 | 10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 5.39% | 250 |
| Dec 19, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.96% | - |
| Dec 18, 2025 | 10.58 | 10.80 | 10.58 | 10.80 | 10.80 | -2.09% | 1,644 |
| Dec 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.76% | - |
| Dec 16, 2025 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | -4.71% | 2,120 |
| Dec 15, 2025 | 11.72 | 11.72 | 11.66 | 11.67 | 11.67 | 0.34% | 1,669 |
| Dec 12, 2025 | 11.65 | 11.74 | 11.63 | 11.63 | 11.63 | 3.79% | 12,660 |
| Dec 11, 2025 | 11.05 | 11.20 | 11.00 | 11.20 | 11.20 | 6.82% | 15,668 |
| Dec 10, 2025 | 10.57 | 10.57 | 10.49 | 10.49 | 10.49 | 1.26% | 1,830 |
| Dec 9, 2025 | 10.29 | 10.36 | 10.29 | 10.36 | 10.36 | 2.47% | 1,000 |
| Dec 8, 2025 | 10.17 | 10.17 | 10.11 | 10.11 | 10.11 | - | 95 |
| Dec 5, 2025 | 10.18 | 10.35 | 10.11 | 10.11 | 10.11 | -0.54% | 4,450 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | - |
| Dec 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.09% | - |
| Dec 2, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | -3.80% | 800 |
| Dec 1, 2025 | 10.41 | 10.41 | 10.36 | 10.36 | 10.36 | -3.22% | 716 |
| 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 |