Porsche Automobil Holding SE (FRA:PAH3)
Germany flag Germany · Delayed Price · Currency is EUR
34.45
-0.04 (-0.12%)
Last updated: Oct 23, 2025, 5:39 PM CET

FRA:PAH3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202534.1635.3434.1634.3134.310.09%695
Oct 22, 202534.4034.6934.1534.2834.28-1.10%863
Oct 21, 202534.3134.6634.3134.6634.66-0.97%660
Oct 20, 202534.4935.0034.0835.0035.002.58%554
Oct 17, 202533.6634.4833.6634.1234.120.53%2,770
Oct 16, 202533.5133.9633.5133.9433.940.71%1,188
Oct 15, 202533.4233.7733.4233.7033.700.81%227
Oct 14, 202533.7633.8333.4333.4333.43-0.59%1,610
Oct 13, 202533.7433.7733.6233.6333.631.79%462
Oct 10, 202534.1834.1832.7633.0433.04-2.97%5,440
Oct 9, 202533.5934.0533.5934.0534.050.18%2,023
Oct 8, 202534.1834.1833.5733.9933.99-2.07%1,001
Oct 7, 202534.0434.8034.0434.7134.711.88%3,495
Oct 6, 202534.2134.2933.9834.0734.07-0.32%2,727
Oct 3, 202534.1134.3734.1134.1834.18-0.96%1,266
Oct 2, 202533.7534.5133.7534.5134.511.50%657
Oct 1, 202533.2134.0033.1534.0034.001.07%2,073
Sep 30, 202533.3033.6433.2633.6433.641.23%582
Sep 29, 202533.2033.4433.1633.2333.230.09%1,321
Sep 26, 202533.0033.2733.0033.2033.20-0.18%219
Sep 25, 202533.2333.5633.1133.2633.26-0.54%820
Sep 24, 202532.8233.4732.8233.4433.440.27%1,112
Sep 23, 202532.6733.3532.1333.3533.352.55%3,212
Sep 22, 202533.7433.7432.0032.5232.52-6.69%6,159
Sep 19, 202535.1135.1634.8534.8534.85-0.99%180
Sep 18, 202535.6635.7535.1435.2035.20-1.68%2,325
Sep 17, 202535.9336.1435.5835.8035.80-0.31%193
Sep 16, 202536.0636.4135.9135.9135.91-0.31%197
Sep 15, 202536.3036.4236.0236.0236.02-0.17%997
Sep 12, 202536.5136.5135.7236.0836.08-0.85%1,620
Sep 11, 202536.0536.4935.9036.3936.391.59%1,809
Sep 10, 202536.1436.2035.8035.8235.82-0.78%2,047
Sep 9, 202535.9736.4335.9736.1036.100.22%770
Sep 8, 202536.3936.3936.0236.0236.02-0.77%398
Sep 5, 202535.6236.3035.6236.3036.302.51%10,690
Sep 4, 202535.7536.0035.4135.4135.41-1.72%4,168
Sep 3, 202536.1936.1935.9536.0336.030.67%243
Sep 2, 202536.2036.2835.7935.7935.79-1.16%275
Sep 1, 202536.2136.4436.2136.2136.21-0.36%535
Aug 29, 202536.4136.5836.0036.3436.34-1.06%463
Aug 28, 202536.7337.1836.7336.7336.73-885
Aug 27, 202537.3037.3036.7336.7336.73-1.53%359
Aug 26, 202537.2837.7137.2837.3037.30-0.90%552
Aug 25, 202537.4137.7537.3537.6437.64-0.26%3,100
Aug 22, 202537.0737.7437.0737.7437.742.08%2,200
Aug 21, 202537.0637.2036.9736.9736.97-0.99%302
Aug 20, 202537.0837.3437.0837.3437.340.73%330
Aug 19, 202536.2137.0736.2137.0737.071.20%202
Aug 18, 202536.5536.6336.2936.6336.630.36%1,990
Aug 15, 202536.5437.0036.5036.5036.50-0.76%698