Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 20.39
-0.31 (-1.52%)
At close: Oct 23, 2026
FRA:MAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.47 | 20.47 | 20.37 | 20.39 | 20.39 | -1.52% | 195 |
| Oct 22, 2026 | 20.74 | 20.74 | 20.70 | 20.70 | 20.70 | -4.52% | 325 |
| Oct 21, 2026 | 21.53 | 21.68 | 21.53 | 21.68 | 21.68 | 0.63% | 45 |
| Oct 20, 2026 | 21.90 | 21.90 | 21.52 | 21.55 | 21.55 | -2.09% | 320 |
| Oct 19, 2026 | 22.16 | 22.16 | 22.01 | 22.01 | 22.01 | -0.05% | 2,350 |
| Oct 16, 2026 | 22.15 | 22.41 | 21.96 | 22.02 | 22.02 | 0.07% | 3,648 |
| Oct 15, 2026 | 22.05 | 22.67 | 21.94 | 22.00 | 22.00 | -7.06% | 1,933 |
| Oct 14, 2026 | 24.30 | 24.30 | 23.67 | 23.67 | 23.67 | -2.83% | 485 |
| Oct 13, 2026 | 24.99 | 24.99 | 24.36 | 24.36 | 24.36 | -3.70% | 840 |
| Oct 12, 2026 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 0.02% | 147 |
| Oct 9, 2026 | 24.74 | 25.44 | 24.67 | 25.29 | 25.29 | 1.22% | 1,281 |
| Oct 8, 2026 | 25.11 | 25.11 | 24.99 | 24.99 | 24.99 | -5.36% | 150 |
| Oct 7, 2026 | 26.17 | 26.50 | 25.85 | 26.40 | 26.40 | -2.58% | 906 |
| Oct 6, 2026 | 27.33 | 27.33 | 27.10 | 27.10 | 27.10 | 0.41% | 2,355 |
| Oct 5, 2026 | 26.43 | 26.99 | 26.43 | 26.99 | 26.99 | 5.70% | 210 |
| Oct 2, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.33% | - |
| Oct 1, 2026 | 25.10 | 25.20 | 25.08 | 25.20 | 25.20 | 0.72% | 1,366 |
| Sep 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.91% | - |
| Sep 29, 2026 | 24.25 | 24.55 | 24.25 | 24.55 | 24.55 | -2.53% | 100 |
| Sep 28, 2026 | 25.36 | 25.36 | 24.87 | 25.34 | 25.19 | 0.90% | 185 |
| Sep 25, 2026 | 25.63 | 25.63 | 25.12 | 25.12 | 24.96 | 1.99% | 250 |
| Sep 24, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.48 | 2.18% | - |
| Sep 23, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.95 | -0.21% | - |
| Sep 22, 2026 | 23.38 | 24.15 | 23.38 | 24.15 | 24.00 | 3.05% | 240 |
| Sep 21, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.29 | -0.02% | - |
| Sep 18, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.30 | -1.18% | - |
| Sep 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.58 | -2.79% | - |
| Sep 16, 2026 | 24.12 | 24.45 | 24.11 | 24.40 | 24.25 | 5.17% | 1,512 |
| Sep 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 0.87% | - |
| Sep 14, 2026 | 23.64 | 23.64 | 23.00 | 23.00 | 22.86 | -1.67% | 2,150 |
| Sep 11, 2026 | 23.28 | 23.39 | 23.28 | 23.39 | 23.25 | -3.69% | 40 |
| Sep 10, 2026 | 23.73 | 24.29 | 23.73 | 24.29 | 24.14 | 4.61% | 260 |
| Sep 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.07 | 0.91% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.01 | 23.01 | 22.87 | -5.21% | 700 |
| Sep 7, 2026 | 24.08 | 24.27 | 24.08 | 24.27 | 24.12 | 5.98% | 1,100 |
| Sep 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.76 | -2.78% | 50 |
| Sep 3, 2026 | 22.90 | 23.56 | 22.90 | 23.56 | 23.41 | 2.35% | 40 |
| Sep 2, 2026 | 23.08 | 23.48 | 23.01 | 23.02 | 22.88 | -3.30% | 329 |
| Sep 1, 2026 | 23.92 | 23.92 | 23.40 | 23.80 | 23.66 | -2.86% | 350 |
| Aug 31, 2026 | 24.00 | 24.65 | 24.00 | 24.50 | 24.35 | 4.61% | 1,000 |
| Aug 28, 2026 | 23.50 | 23.50 | 23.42 | 23.42 | 23.28 | -1.39% | 500 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.61 | 0.06% | 10 |
| Aug 26, 2026 | 23.14 | 23.75 | 23.07 | 23.74 | 23.59 | 3.17% | 385 |
| Aug 25, 2026 | 23.00 | 23.56 | 23.00 | 23.01 | 22.87 | -0.28% | 565 |
| Aug 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 22.93 | 0.54% | 199 |
| Aug 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.81 | 2.09% | - |
| Aug 20, 2026 | 22.95 | 22.95 | 22.48 | 22.48 | 22.34 | -5.53% | 617 |
| Aug 19, 2026 | 23.24 | 23.79 | 23.24 | 23.79 | 23.65 | -3.98% | 2,300 |
| Aug 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | -5.83% | 25 |
| Aug 17, 2026 | 25.57 | 26.33 | 25.57 | 26.31 | 26.15 | 3.99% | 800 |