Porsche Automobil Holding SE (FRA:PAH3)
Germany · Delayed Price · Currency is EUR 34.93
-0.40 (-1.13%)
Last updated: Aug 1, 2025
FRA:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.12 | 35.12 | 34.83 | 35.00 | - | -0.93% | 98,041 |
| Jul 31, 2025 | 35.27 | 35.55 | 35.16 | 35.33 | - | -0.59% | 243,383 |
| 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 |
| Jul 1, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | - | - | 505,551 |
| Jun 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | - | - | 448,756 |
| Jun 27, 2025 | 33.33 | 34.36 | 33.24 | 34.19 | - | 3.45% | 785,576 |
| Jun 26, 2025 | 33.66 | 33.66 | 32.98 | 33.05 | - | -1.31% | 575,576 |
| Jun 25, 2025 | 33.80 | 33.85 | 33.31 | 33.49 | - | -0.51% | 462,344 |
| Jun 24, 2025 | 33.55 | 33.98 | 33.54 | 33.66 | - | 1.63% | 602,109 |
| Jun 23, 2025 | 33.06 | 33.22 | 32.86 | 33.12 | - | -0.36% | 331,704 |
| Jun 20, 2025 | 33.11 | 33.68 | 33.10 | 33.24 | - | 0.67% | 996,806 |
| Jun 19, 2025 | 32.84 | 33.13 | 32.84 | 33.02 | - | -0.39% | 357,911 |
| Jun 18, 2025 | 33.13 | 33.24 | 32.87 | 33.15 | - | -0.24% | 368,563 |
| Jun 17, 2025 | 33.57 | 33.82 | 33.23 | 33.23 | - | -1.42% | 505,294 |
| Jun 16, 2025 | 33.80 | 34.00 | 33.65 | 33.71 | - | -0.44% | 370,261 |
| Jun 13, 2025 | 33.69 | 33.86 | 33.47 | 33.86 | - | -1.40% | 576,007 |
| Jun 12, 2025 | 34.19 | 34.41 | 33.92 | 34.34 | - | -0.64% | 333,088 |
| Jun 11, 2025 | 35.10 | 35.10 | 34.43 | 34.56 | - | -0.52% | 534,009 |
| Jun 10, 2025 | 34.55 | 34.84 | 34.19 | 34.74 | - | 1.22% | 529,003 |
| Jun 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | - | - | 209,153 |
| Jun 6, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | - | - | 393,241 |
| Jun 5, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | - | - | 414,967 |
| Jun 4, 2025 | 34.50 | 34.60 | 34.01 | 34.32 | - | -0.26% | 520,904 |
| Jun 3, 2025 | 34.40 | 34.56 | 33.92 | 34.41 | - | -0.15% | 609,884 |
| Jun 2, 2025 | 34.80 | 34.94 | 34.31 | 34.46 | - | -1.82% | 690,817 |
| May 30, 2025 | 35.43 | 35.67 | 35.10 | 35.10 | - | -1.04% | 1,301,152 |
| May 29, 2025 | 35.71 | 35.86 | 35.40 | 35.47 | - | 0.37% | 336,888 |
| May 28, 2025 | 35.12 | 35.82 | 35.11 | 35.34 | - | 0.68% | 512,774 |
| May 27, 2025 | 35.26 | 35.48 | 35.10 | 35.10 | - | -0.54% | 491,832 |
| May 26, 2025 | 35.41 | 35.54 | 35.04 | 35.29 | - | -3.26% | 664,803 |