Porsche Automobil Holding SE (FRA:PAH3)
Germany · Delayed Price · Currency is EUR 36.25
+0.10 (0.28%)
At close: Sep 9, 2025
FRA:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.23 | 36.62 | 35.90 | 36.25 | - | 0.28% | 295,338 |
| Sep 8, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | - | - | 317,629 |
| Sep 5, 2025 | 35.80 | 36.33 | 35.70 | 36.15 | - | 1.29% | 422,107 |
| Sep 4, 2025 | 35.73 | 36.02 | 35.39 | 35.69 | - | -1.19% | 575,654 |
| Sep 3, 2025 | 36.01 | 36.19 | 35.90 | 36.12 | - | 0.73% | 305,171 |
| Sep 2, 2025 | 36.47 | 36.51 | 35.77 | 35.86 | - | -1.51% | 481,314 |
| Sep 1, 2025 | 36.47 | 36.71 | 36.33 | 36.41 | - | -0.71% | 208,378 |
| Aug 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | - | - | 497,019 |
| Aug 28, 2025 | 36.98 | 37.43 | 36.67 | 36.67 | - | -0.43% | 364,977 |
| Aug 27, 2025 | 37.58 | 37.79 | 36.83 | 36.83 | - | -1.60% | 381,693 |
| Aug 26, 2025 | 37.44 | 37.84 | 37.42 | 37.43 | - | -0.29% | 488,937 |
| Aug 25, 2025 | 37.72 | 37.80 | 37.46 | 37.54 | - | -0.61% | 322,953 |
| Aug 22, 2025 | 37.30 | 37.90 | 37.22 | 37.77 | - | 1.10% | 496,684 |
| Aug 21, 2025 | 37.24 | 37.40 | 36.91 | 37.36 | - | 0.16% | 412,143 |
| Aug 20, 2025 | 37.08 | 37.34 | 36.76 | 37.30 | - | 0.46% | 338,554 |
| Aug 19, 2025 | 36.37 | 37.15 | 36.37 | 37.13 | - | 2.34% | 742,677 |
| Aug 18, 2025 | 36.60 | 36.66 | 36.22 | 36.28 | - | -1.04% | 385,223 |
| Aug 15, 2025 | 36.90 | 37.07 | 36.66 | 36.66 | - | 0.30% | 396,639 |
| Aug 14, 2025 | 36.67 | 36.83 | 36.32 | 36.55 | - | -0.19% | 536,732 |
| Aug 13, 2025 | 36.01 | 36.76 | 36.01 | 36.62 | - | 1.22% | 408,710 |
| Aug 12, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | - | - | 536,240 |
| Aug 11, 2025 | 36.11 | 36.35 | 36.04 | 36.18 | - | 0.81% | 392,375 |
| Aug 8, 2025 | 35.47 | 36.08 | 35.44 | 35.89 | - | 1.93% | 463,596 |
| Aug 7, 2025 | 35.18 | 35.79 | 34.81 | 35.21 | - | 0.63% | 512,989 |
| Aug 6, 2025 | 34.95 | 35.35 | 34.86 | 34.99 | - | 0.69% | 445,415 |
| Aug 5, 2025 | 34.38 | 34.94 | 34.27 | 34.75 | - | 1.49% | 352,825 |
| Aug 4, 2025 | 34.72 | 34.90 | 34.20 | 34.24 | - | -1.24% | 404,823 |
| Aug 1, 2025 | 35.12 | 35.12 | 34.64 | 34.67 | - | -1.87% | 598,015 |
| Jul 31, 2025 | 35.27 | 35.55 | 35.16 | 35.33 | - | -0.59% | 450,891 |
| Jul 30, 2025 | 36.10 | 36.20 | 35.54 | 35.54 | - | -1.61% | 462,317 |
| Jul 29, 2025 | 36.38 | 36.45 | 35.90 | 36.12 | - | -0.69% | 573,317 |
| Jul 28, 2025 | 37.84 | 38.00 | 36.23 | 36.37 | - | -2.05% | 812,445 |
| Jul 25, 2025 | 35.66 | 37.13 | 35.33 | 37.13 | - | 3.11% | 1,084,937 |
| Jul 24, 2025 | 36.48 | 36.50 | 35.81 | 36.01 | - | 5.32% | 563,215 |
| Jul 23, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | - | - | 1,699,789 |
| Jul 22, 2025 | 34.25 | 34.32 | 33.95 | 34.19 | - | -0.47% | 371,331 |
| Jul 21, 2025 | 33.95 | 34.35 | 33.86 | 34.35 | - | 0.73% | 397,651 |
| Jul 18, 2025 | 34.30 | 34.43 | 34.08 | 34.10 | - | -0.29% | 257,528 |
| Jul 17, 2025 | 34.31 | 34.49 | 33.98 | 34.20 | - | -1.18% | 278,949 |
| Jul 16, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | - | - | 600,489 |
| Jul 15, 2025 | 34.48 | 34.77 | 34.48 | 34.61 | - | 0.84% | 286,625 |
| Jul 14, 2025 | 34.23 | 34.70 | 34.21 | 34.32 | - | -1.63% | 360,039 |
| Jul 11, 2025 | 34.68 | 34.91 | 34.37 | 34.89 | - | 0.43% | 407,551 |
| Jul 10, 2025 | 34.21 | 34.74 | 34.14 | 34.74 | - | 2.00% | 558,351 |
| Jul 9, 2025 | 34.12 | 34.48 | 33.87 | 34.06 | - | 0.12% | 409,401 |
| Jul 8, 2025 | 33.69 | 34.33 | 33.57 | 34.02 | - | 1.01% | 490,178 |
| Jul 7, 2025 | 33.67 | 33.83 | 33.49 | 33.68 | - | 0.06% | 312,401 |
| Jul 4, 2025 | 34.00 | 34.11 | 33.66 | 33.66 | - | -1.67% | 330,043 |
| Jul 3, 2025 | 34.50 | 34.59 | 34.09 | 34.23 | - | 0.26% | 302,076 |
| Jul 2, 2025 | 33.99 | 34.50 | 33.76 | 34.14 | - | -0.15% | 542,055 |