Dr. Ing. h.c. F. Porsche AG (FRA:P911)
Germany flag Germany · Delayed Price · Currency is EUR
46.93
+1.43 (3.14%)
Last updated: Oct 24, 2025, 1:17 PM CET

FRA:P911 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202545.9147.3345.5846.93-4.20%527,383
Oct 23, 202543.2245.1143.1245.0445.043.66%4,050
Oct 22, 202543.5743.7142.9643.4543.45-1.00%1,056
Oct 21, 202542.9944.0042.9243.8943.892.09%3,978
Oct 20, 202542.9742.9942.2042.9942.990.42%2,827
Oct 17, 202541.3742.8141.1142.8142.813.91%3,827
Oct 16, 202540.8642.0040.8641.2041.200.59%2,256
Oct 15, 202540.7041.0240.7040.9640.960.59%2,503
Oct 14, 202540.8941.0040.4540.7240.72-0.80%2,104
Oct 13, 202541.2241.4340.9041.0541.050.29%3,604
Oct 10, 202541.7941.8740.6340.9340.93-2.03%7,877
Oct 9, 202542.6142.6141.5041.7841.78-1.95%3,930
Oct 8, 202543.0643.2042.0042.6142.61-1.09%1,768
Oct 7, 202543.0843.3043.0043.0843.080.05%2,140
Oct 6, 202543.0543.3842.7743.0643.060.91%1,917
Oct 3, 202542.8042.9642.4842.6742.67-0.40%1,101
Oct 2, 202541.4442.9041.4442.8442.843.70%3,749
Oct 1, 202541.3841.8341.1441.3141.31-0.24%35,411
Sep 30, 202542.3342.3341.1841.4141.41-3.02%852
Sep 29, 202542.8542.8542.3342.7042.700.54%1,491
Sep 26, 202542.1942.8742.1942.4742.470.19%839
Sep 25, 202542.5143.0042.2942.3942.39-0.02%37,004
Sep 24, 202541.5942.6040.7442.4042.401.73%3,286
Sep 23, 202540.9141.8140.9141.6841.682.23%8,143
Sep 22, 202541.2641.4639.7640.7740.77-4.18%10,244
Sep 19, 202543.7844.5342.3942.5542.55-3.47%1,062
Sep 18, 202543.9544.2843.7044.0844.08-0.88%348
Sep 17, 202544.6144.6144.4744.4744.470.57%91
Sep 16, 202544.1745.3544.1044.2244.22-0.36%2,494
Sep 15, 202543.4344.3843.4344.3844.382.45%242
Sep 12, 202543.0843.4243.0143.3243.320.51%1,750
Sep 11, 202542.5943.2642.2743.1043.101.32%1,465
Sep 10, 202543.3543.3542.5042.5442.54-1.78%2,888
Sep 9, 202543.0743.5942.8743.3143.31-0.35%1,593
Sep 8, 202544.3644.3643.2543.4643.46-1.50%5,706
Sep 5, 202544.3944.5043.9544.1244.12-0.52%1,316
Sep 4, 202544.2144.7343.9144.3544.35-0.25%2,552
Sep 3, 202544.4744.7444.4644.4644.460.05%328
Sep 2, 202545.2445.4544.4444.4444.44-1.86%520
Sep 1, 202545.5745.5745.2845.2845.28-1.37%806
Aug 29, 202546.3646.7145.5645.9145.91-1.27%2,428
Aug 28, 202546.5047.5046.3846.5046.500.09%578
Aug 27, 202546.1947.5646.1946.4646.460.19%1,718
Aug 26, 202546.4046.6146.2046.3746.370.15%250
Aug 25, 202546.9547.0446.3046.3046.30-1.68%747
Aug 22, 202546.8447.0946.8047.0947.091.51%1,668
Aug 21, 202546.5746.5746.0946.3946.39-0.43%226
Aug 20, 202547.2547.2546.4646.5946.59-1.40%592
Aug 19, 202545.4247.2545.4247.2547.253.39%3,521
Aug 18, 202546.1546.1545.1645.7045.70-0.76%1,915