Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 13.90
-0.04 (-0.32%)
At close: Feb 20, 2026
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.63 | 13.90 | 13.63 | 13.90 | 13.90 | -0.32% | 750 |
| Feb 19, 2026 | 13.67 | 13.95 | 13.66 | 13.95 | 13.95 | 0.94% | 1,331 |
| Feb 18, 2026 | 13.51 | 13.82 | 13.44 | 13.82 | 13.82 | 8.14% | 1,664 |
| Feb 17, 2026 | 12.86 | 12.86 | 12.78 | 12.78 | 12.78 | -1.05% | 2,243 |
| Feb 16, 2026 | 13.00 | 13.00 | 12.91 | 12.91 | 12.91 | -1.94% | 724 |
| Feb 13, 2026 | 13.21 | 13.21 | 13.17 | 13.17 | 13.17 | -4.98% | 1,486 |
| Feb 12, 2026 | 13.87 | 14.00 | 13.86 | 13.86 | 13.86 | 1.91% | 2,228 |
| Feb 11, 2026 | 13.93 | 13.93 | 13.60 | 13.60 | 13.60 | 1.15% | 1,250 |
| Feb 10, 2026 | 13.34 | 13.46 | 13.34 | 13.44 | 13.44 | 1.93% | 4,345 |
| Feb 9, 2026 | 13.19 | 13.30 | 13.10 | 13.19 | 13.19 | -1.97% | 5,142 |
| Feb 6, 2026 | 12.88 | 13.45 | 12.88 | 13.45 | 13.45 | 6.24% | 1,117 |
| Feb 5, 2026 | 12.70 | 13.02 | 12.57 | 12.66 | 12.66 | 6.39% | 3,700 |
| Feb 4, 2026 | 11.26 | 11.90 | 11.19 | 11.90 | 11.90 | 1.28% | 1,350 |
| Feb 3, 2026 | 11.55 | 11.75 | 11.49 | 11.75 | 11.75 | 5.76% | 1,300 |
| Feb 2, 2026 | 11.08 | 11.29 | 11.08 | 11.11 | 11.11 | -4.96% | 76 |
| 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 |