Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 11.45
-0.37 (-3.09%)
Last updated: Jan 28, 2026, 8:24 AM CET
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.38 | 11.69 | 11.37 | 11.69 | 11.69 | 3.04% | 150 |
| Jan 29, 2026 | 11.50 | 11.66 | 11.35 | 11.35 | 11.35 | -0.87% | 2,350 |
| Jan 28, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -3.09% | - |
| Jan 27, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.47% | - |
| Jan 26, 2026 | 11.61 | 12.18 | 11.61 | 11.76 | 11.76 | -4.00% | 3,673 |
| Jan 23, 2026 | 12.36 | 12.36 | 12.16 | 12.25 | 12.25 | -0.33% | 1,160 |
| Jan 22, 2026 | 12.28 | 12.29 | 12.28 | 12.29 | 12.29 | -0.53% | 1 |
| Jan 21, 2026 | 12.11 | 12.35 | 12.11 | 12.35 | 12.35 | 3.09% | 2,243 |
| Jan 20, 2026 | 12.18 | 12.18 | 11.98 | 11.98 | 11.98 | -4.47% | 2,320 |
| Jan 19, 2026 | 12.61 | 12.61 | 12.54 | 12.54 | 12.54 | 3.21% | 4,820 |
| Jan 16, 2026 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 3.85% | 8,508 |
| Jan 15, 2026 | 11.66 | 11.70 | 11.65 | 11.70 | 11.70 | 0.86% | 1,100 |
| Jan 14, 2026 | 11.60 | 11.68 | 11.55 | 11.60 | 11.60 | 1.53% | 3,025 |
| Jan 13, 2026 | 11.51 | 11.51 | 11.41 | 11.43 | 11.43 | 0.26% | 1,325 |
| Jan 12, 2026 | 11.37 | 11.40 | 11.37 | 11.40 | 11.40 | 0.62% | 160 |
| 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 |