Dr. Ing. h.c. F. Porsche AG (FRA:P911)
Germany · Delayed Price · Currency is EUR 41.28
-0.99 (-2.34%)
Last updated: Sep 30, 2025, 9:00 AM CET
FRA:P911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 42.33 | 42.33 | 41.18 | 41.41 | 41.41 | -2.50% | 852 |
| Sep 29, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - | 1,491 |
| Sep 26, 2025 | 42.19 | 42.87 | 42.19 | 42.47 | 42.47 | 0.19% | 839 |
| Sep 25, 2025 | 42.51 | 43.00 | 42.29 | 42.39 | 42.39 | -0.02% | 2,566 |
| Sep 24, 2025 | 41.59 | 42.60 | 40.74 | 42.40 | 42.40 | 1.73% | 3,286 |
| Sep 23, 2025 | 40.91 | 41.81 | 40.91 | 41.68 | 41.68 | 2.23% | 8,143 |
| Sep 22, 2025 | 41.26 | 41.46 | 39.76 | 40.77 | 40.77 | -4.18% | 10,244 |
| Sep 19, 2025 | 43.78 | 44.53 | 42.39 | 42.55 | 42.55 | -3.47% | 1,062 |
| Sep 18, 2025 | 43.95 | 44.28 | 43.70 | 44.08 | 44.08 | -0.88% | 348 |
| Sep 17, 2025 | 44.61 | 44.61 | 44.47 | 44.47 | 44.47 | 0.57% | 91 |
| Sep 16, 2025 | 44.17 | 45.35 | 44.10 | 44.22 | 44.22 | -0.36% | 2,494 |
| Sep 15, 2025 | 43.43 | 44.38 | 43.43 | 44.38 | 44.38 | 2.45% | 242 |
| Sep 12, 2025 | 43.08 | 43.42 | 43.01 | 43.32 | 43.32 | 0.51% | 1,750 |
| Sep 11, 2025 | 42.59 | 43.26 | 42.27 | 43.10 | 43.10 | 1.32% | 1,465 |
| Sep 10, 2025 | 43.35 | 43.35 | 42.50 | 42.54 | 42.54 | -1.78% | 2,888 |
| Sep 9, 2025 | 43.07 | 43.59 | 42.87 | 43.31 | 43.31 | -0.35% | 1,593 |
| Sep 8, 2025 | 44.36 | 44.36 | 43.25 | 43.46 | 43.46 | -1.50% | 5,706 |
| Sep 5, 2025 | 44.39 | 44.50 | 43.95 | 44.12 | 44.12 | -0.52% | 1,316 |
| Sep 4, 2025 | 44.21 | 44.73 | 43.91 | 44.35 | 44.35 | -0.25% | 2,552 |
| Sep 3, 2025 | 44.47 | 44.74 | 44.46 | 44.46 | 44.46 | 0.05% | 328 |
| Sep 2, 2025 | 45.24 | 45.45 | 44.44 | 44.44 | 44.44 | -1.86% | 520 |
| Sep 1, 2025 | 45.57 | 45.57 | 45.28 | 45.28 | 45.28 | -1.37% | 806 |
| Aug 29, 2025 | 46.36 | 46.71 | 45.56 | 45.91 | 45.91 | -1.27% | 2,428 |
| Aug 28, 2025 | 46.50 | 47.50 | 46.38 | 46.50 | 46.50 | 0.09% | 578 |
| Aug 27, 2025 | 46.19 | 47.56 | 46.19 | 46.46 | 46.46 | 0.19% | 1,718 |
| Aug 26, 2025 | 46.40 | 46.61 | 46.20 | 46.37 | 46.37 | 0.15% | 250 |
| Aug 25, 2025 | 46.95 | 47.04 | 46.30 | 46.30 | 46.30 | -1.68% | 747 |
| Aug 22, 2025 | 46.84 | 47.09 | 46.80 | 47.09 | 47.09 | 1.51% | 1,668 |
| Aug 21, 2025 | 46.57 | 46.57 | 46.09 | 46.39 | 46.39 | -0.43% | 226 |
| Aug 20, 2025 | 47.25 | 47.25 | 46.46 | 46.59 | 46.59 | -1.40% | 592 |
| Aug 19, 2025 | 45.42 | 47.25 | 45.42 | 47.25 | 47.25 | 3.39% | 3,521 |
| Aug 18, 2025 | 46.15 | 46.15 | 45.16 | 45.70 | 45.70 | -0.76% | 1,915 |
| Aug 15, 2025 | 45.94 | 46.40 | 45.94 | 46.05 | 46.05 | 0.52% | 1,025 |
| Aug 14, 2025 | 45.72 | 45.81 | 45.32 | 45.81 | 45.81 | 0.37% | 607 |
| Aug 13, 2025 | 45.83 | 45.83 | 45.12 | 45.64 | 45.64 | 0.75% | 3,460 |
| Aug 12, 2025 | 45.47 | 45.78 | 45.30 | 45.30 | 45.30 | -1.09% | 1,255 |
| Aug 11, 2025 | 46.34 | 46.34 | 45.80 | 45.80 | 45.80 | -0.89% | 575 |
| Aug 8, 2025 | 44.79 | 46.22 | 44.79 | 46.21 | 46.21 | 2.23% | 3,082 |
| Aug 7, 2025 | 44.56 | 45.20 | 44.00 | 45.20 | 45.20 | 1.07% | 302 |
| Aug 6, 2025 | 43.90 | 45.00 | 43.90 | 44.72 | 44.72 | 1.80% | 2,798 |
| Aug 5, 2025 | 43.08 | 44.12 | 43.08 | 43.93 | 43.93 | 2.16% | 1,449 |
| Aug 4, 2025 | 42.96 | 43.03 | 42.40 | 43.00 | 43.00 | 0.42% | 1,683 |
| Aug 1, 2025 | 44.32 | 44.54 | 42.54 | 42.82 | 42.82 | -4.44% | 1,167 |
| Jul 31, 2025 | 43.84 | 45.05 | 43.84 | 44.81 | 44.81 | 1.79% | 2,307 |
| Jul 30, 2025 | 42.97 | 44.75 | 42.97 | 44.02 | 44.02 | 1.90% | 4,107 |
| Jul 29, 2025 | 44.11 | 44.11 | 43.00 | 43.20 | 43.20 | -2.15% | 2,873 |
| Jul 28, 2025 | 47.39 | 47.92 | 43.87 | 44.15 | 44.15 | -3.56% | 7,399 |
| Jul 25, 2025 | 43.40 | 45.78 | 43.38 | 45.78 | 45.78 | 3.13% | 5,167 |
| Jul 24, 2025 | 45.68 | 45.74 | 44.25 | 44.39 | 44.39 | -1.38% | 7,667 |
| Jul 23, 2025 | 42.90 | 45.06 | 42.90 | 45.01 | 45.01 | 8.38% | 24,634 |