Panasonic Holdings Corporation (FRA:MAT1)
Germany · Delayed Price · Currency is EUR 23.44
-0.28 (-1.18%)
At close: Sep 18, 2026
FRA:MAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.18% | - |
| Sep 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -2.79% | - |
| Sep 16, 2026 | 24.12 | 24.45 | 24.11 | 24.40 | 24.40 | 5.17% | 1,512 |
| Sep 15, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 14, 2026 | 23.64 | 23.64 | 23.00 | 23.00 | 23.00 | -1.67% | 2,150 |
| Sep 11, 2026 | 23.28 | 23.39 | 23.28 | 23.39 | 23.39 | -3.69% | 40 |
| Sep 10, 2026 | 23.73 | 24.29 | 23.73 | 24.29 | 24.29 | 4.61% | 260 |
| Sep 9, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.91% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.01 | 23.01 | 23.01 | -5.21% | 700 |
| Sep 7, 2026 | 24.08 | 24.27 | 24.08 | 24.27 | 24.27 | 5.98% | 1,100 |
| Sep 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.78% | 50 |
| Sep 3, 2026 | 22.90 | 23.56 | 22.90 | 23.56 | 23.56 | 2.35% | 40 |
| Sep 2, 2026 | 23.08 | 23.48 | 23.01 | 23.02 | 23.02 | -3.30% | 329 |
| Sep 1, 2026 | 23.92 | 23.92 | 23.40 | 23.80 | 23.80 | -2.86% | 350 |
| Aug 31, 2026 | 24.00 | 24.65 | 24.00 | 24.50 | 24.50 | 4.61% | 1,000 |
| Aug 28, 2026 | 23.50 | 23.50 | 23.42 | 23.42 | 23.42 | -1.39% | 500 |
| Aug 27, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.06% | 10 |
| Aug 26, 2026 | 23.14 | 23.75 | 23.07 | 23.74 | 23.74 | 3.17% | 385 |
| Aug 25, 2026 | 23.00 | 23.56 | 23.00 | 23.01 | 23.01 | -0.28% | 565 |
| Aug 24, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.54% | 199 |
| Aug 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.09% | - |
| Aug 20, 2026 | 22.95 | 22.95 | 22.48 | 22.48 | 22.48 | -5.53% | 617 |
| Aug 19, 2026 | 23.24 | 23.79 | 23.24 | 23.79 | 23.79 | -3.98% | 2,300 |
| Aug 18, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -5.83% | 25 |
| Aug 17, 2026 | 25.57 | 26.33 | 25.57 | 26.31 | 26.31 | 3.99% | 800 |
| Aug 14, 2026 | 25.59 | 25.90 | 25.30 | 25.30 | 25.30 | -2.09% | 127 |
| Aug 13, 2026 | 25.31 | 25.84 | 25.09 | 25.84 | 25.84 | 4.11% | 180 |
| Aug 12, 2026 | 24.54 | 25.29 | 24.52 | 24.82 | 24.82 | 6.00% | 1,735 |
| Aug 11, 2026 | 23.51 | 23.51 | 23.42 | 23.42 | 23.42 | 0.47% | 50 |
| Aug 10, 2026 | 23.84 | 23.84 | 23.31 | 23.31 | 23.31 | -0.68% | 300 |
| Aug 7, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -3.26% | - |
| Aug 6, 2026 | 23.99 | 24.89 | 23.82 | 24.26 | 24.26 | -2.94% | 3,450 |
| Aug 5, 2026 | 24.12 | 25.00 | 24.12 | 24.99 | 24.99 | 5.29% | 1,643 |
| Aug 4, 2026 | 23.03 | 23.74 | 23.03 | 23.74 | 23.74 | 2.48% | 500 |
| Aug 3, 2026 | 23.39 | 23.61 | 22.94 | 23.16 | 23.16 | 2.07% | 678 |
| Jul 31, 2026 | 24.01 | 24.01 | 21.44 | 22.69 | 22.69 | -1.35% | 4,857 |
| Jul 30, 2026 | 18.85 | 23.00 | 18.85 | 23.00 | 23.00 | 24.54% | 1,986 |
| Jul 29, 2026 | 18.52 | 18.80 | 18.26 | 18.47 | 18.47 | -1.97% | 9,897 |
| Jul 28, 2026 | 18.98 | 19.33 | 18.77 | 18.84 | 18.84 | -7.15% | 8,289 |
| Jul 27, 2026 | 20.51 | 20.85 | 20.29 | 20.29 | 20.29 | -4.07% | 1,710 |
| Jul 24, 2026 | 20.66 | 21.15 | 20.04 | 21.15 | 21.15 | 0.36% | 866 |
| Jul 23, 2026 | 21.43 | 21.43 | 21.08 | 21.08 | 21.08 | -3.99% | 806 |
| Jul 22, 2026 | 22.40 | 22.40 | 21.95 | 21.95 | 21.95 | 1.50% | 1,078 |
| Jul 21, 2026 | 21.56 | 21.63 | 21.56 | 21.63 | 21.63 | -0.83% | 245 |
| Jul 20, 2026 | 20.85 | 21.81 | 20.85 | 21.81 | 21.81 | 4.36% | 1,129 |
| Jul 17, 2026 | 21.07 | 21.93 | 20.90 | 20.90 | 20.90 | -6.45% | 2,515 |
| Jul 16, 2026 | 22.46 | 22.46 | 22.00 | 22.34 | 22.34 | -1.54% | 1,560 |
| Jul 15, 2026 | 22.82 | 23.00 | 22.69 | 22.69 | 22.69 | 1.73% | 162 |
| Jul 14, 2026 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -7.83% | 745 |
| Jul 13, 2026 | 23.55 | 24.20 | 23.54 | 24.20 | 24.20 | 1.38% | 250 |