Porsche Automobil Holding SE (FRA:PAH3)
Germany flag Germany · Delayed Price · Currency is EUR
33.43
-0.05 (-0.15%)
Last updated: Sep 30, 2025, 1:10 PM CET

FRA:PAH3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202533.4533.4533.1633.31-0.24%24,222
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
Aug 14, 202536.5036.7836.5036.7836.78-0.30%858
Aug 13, 202536.5736.8935.8336.8936.891.04%1,183
Aug 12, 202536.1136.5136.1136.5136.511.39%2,934
Aug 11, 202535.7536.1835.7536.0136.011.01%1,350
Aug 8, 202535.0335.7535.0335.6535.651.97%853
Aug 7, 202534.9335.6034.9334.9634.960.52%778
Aug 6, 202534.7735.2734.7734.7834.780.20%815
Aug 5, 202534.1134.9934.1134.7134.710.75%1,439
Aug 4, 202534.6934.7933.9934.4534.45-0.20%944
Aug 1, 202534.9635.0434.5234.5234.52-2.90%2,883
Jul 31, 202535.3135.6235.2735.5535.550.68%838
Jul 30, 202535.8536.1135.0035.3135.31-1.64%799
Jul 29, 202536.1136.3735.9035.9035.90-1.81%1,826
Jul 28, 202538.0038.0036.1336.5636.56-0.81%7,515
Jul 25, 202534.9536.8834.9536.8636.862.99%1,350
Jul 24, 202536.4836.5535.7935.7935.79-0.28%3,025
Jul 23, 202534.7236.0534.7235.8935.895.16%1,390