Skip to main content
logo
Panasonic Holdings Corporation (FRA:MAT1)
Germany flag Germany · Delayed Price · Currency is EUR
23.75
+0.75 (3.24%)
Last updated: Aug 26, 2026, 1:43 PM CET

FRA:MAT1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.1423.1423.1423.14-0.59%-
Aug 25, 202623.0023.5623.0023.0123.01-0.28%565
Aug 24, 202623.0723.0723.0723.0723.070.54%199
Aug 21, 202622.9522.9522.9522.9522.952.09%617
Aug 20, 202622.9522.9522.4822.4822.48-5.53%617
Aug 19, 202623.2423.7923.2423.7923.79-3.98%2,300
Aug 18, 202624.7824.7824.7824.7824.78-5.83%25
Aug 17, 202625.5726.3325.5726.3126.313.99%800
Aug 14, 202625.5925.9025.3025.3025.30-2.09%127
Aug 13, 202625.3125.8425.0925.8425.844.11%180
Aug 12, 202624.5425.2924.5224.8224.826.00%1,735
Aug 11, 202623.5123.5123.4223.4223.420.47%50
Aug 10, 202623.8423.8423.3123.3123.31-0.68%300
Aug 7, 202623.4723.4723.4723.4723.47-3.26%-
Aug 6, 202623.9924.8923.8224.2624.26-2.94%3,450
Aug 5, 202624.1225.0024.1224.9924.995.29%1,643
Aug 4, 202623.0323.7423.0323.7423.742.48%500
Aug 3, 202623.3923.6122.9423.1623.162.07%678
Jul 31, 202624.0124.0121.4422.6922.69-1.35%4,857
Jul 30, 202618.8523.0018.8523.0023.0024.54%1,986
Jul 29, 202618.5218.8018.2618.4718.47-1.97%9,897
Jul 28, 202618.9819.3318.7718.8418.84-7.15%8,289
Jul 27, 202620.5120.8520.2920.2920.29-4.07%1,710
Jul 24, 202620.6621.1520.0421.1521.150.36%866
Jul 23, 202621.4321.4321.0821.0821.08-3.99%806
Jul 22, 202622.4022.4021.9521.9521.951.50%1,078
Jul 21, 202621.5621.6321.5621.6321.63-0.83%245
Jul 20, 202620.8521.8120.8521.8121.814.36%1,129
Jul 17, 202621.0721.9320.9020.9020.90-6.45%2,515
Jul 16, 202622.4622.4622.0022.3422.34-1.54%1,560
Jul 15, 202622.8223.0022.6922.6922.691.73%162
Jul 14, 202622.4022.4022.0022.3022.30-7.83%745
Jul 13, 202623.5524.2023.5424.2024.201.38%250
Jul 10, 202624.1224.1223.8723.8723.870.27%560
Jul 9, 202623.7223.8023.3023.8023.802.15%3,240
Jul 8, 202623.4223.4222.8723.3023.301.22%161
Jul 7, 202623.7323.8023.0223.0223.02-7.74%2,415
Jul 6, 202624.9324.9624.2524.9524.950.28%500
Jul 3, 202624.2824.9124.2024.8824.882.09%1,180
Jul 2, 202624.3725.0924.3324.3724.37-7.04%1,875
Jul 1, 202624.7526.2224.7526.2226.225.96%3,980
Jun 30, 202624.4024.8923.9724.7424.743.08%5,097
Jun 29, 202623.9724.1623.4624.0024.00-2.04%5,205
Jun 26, 202624.9724.9724.3224.5024.50-4.39%220
Jun 25, 202625.0025.6324.7225.6325.633.93%1,314
Jun 24, 202624.2524.6624.1824.6624.667.69%3,131
Jun 23, 202622.5722.9022.2422.9022.90-5.20%3,190
Jun 22, 202623.6424.1523.3624.1524.15-0.45%1,950
Jun 19, 202623.5224.3123.5224.2624.262.45%347
Jun 18, 202623.2823.6823.2823.6823.685.88%255