Dr. Ing. h.c. F. Porsche AG (FRA:P911)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202542.3342.3341.1841.4141.41-2.50%852
Sep 29, 202542.4742.4742.4742.4742.47-1,491
Sep 26, 202542.1942.8742.1942.4742.470.19%839
Sep 25, 202542.5143.0042.2942.3942.39-0.02%2,566
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
Aug 15, 202545.9446.4045.9446.0546.050.52%1,025
Aug 14, 202545.7245.8145.3245.8145.810.37%607
Aug 13, 202545.8345.8345.1245.6445.640.75%3,460
Aug 12, 202545.4745.7845.3045.3045.30-1.09%1,255
Aug 11, 202546.3446.3445.8045.8045.80-0.89%575
Aug 8, 202544.7946.2244.7946.2146.212.23%3,082
Aug 7, 202544.5645.2044.0045.2045.201.07%302
Aug 6, 202543.9045.0043.9044.7244.721.80%2,798
Aug 5, 202543.0844.1243.0843.9343.932.16%1,449
Aug 4, 202542.9643.0342.4043.0043.000.42%1,683
Aug 1, 202544.3244.5442.5442.8242.82-4.44%1,167
Jul 31, 202543.8445.0543.8444.8144.811.79%2,307
Jul 30, 202542.9744.7542.9744.0244.021.90%4,107
Jul 29, 202544.1144.1143.0043.2043.20-2.15%2,873
Jul 28, 202547.3947.9243.8744.1544.15-3.56%7,399
Jul 25, 202543.4045.7843.3845.7845.783.13%5,167
Jul 24, 202545.6845.7444.2544.3944.39-1.38%7,667
Jul 23, 202542.9045.0642.9045.0145.018.38%24,634