Dr. Ing. h.c. F. Porsche AG (DRPRF)
OTCMKTS
· Delayed Price · Currency is USD
49.80
+1.14 (2.33%)
May 27, 2025, 4:00 PM EDT
DRPRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - | 268 |
| May 29, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - | - |
| May 28, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -7.83% | 268 |
| May 27, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 500 |
| May 23, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 103 |
| May 22, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 51.89 | 1.15% | 123 |
| May 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.30 | 1.36% | 907 |
| May 20, 2025 | 52.52 | 52.52 | 51.50 | 51.50 | 48.20 | -1.16% | 4,543 |
| May 19, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 48.76 | 0.69% | 300 |
| May 16, 2025 | 50.28 | 51.75 | 50.28 | 51.75 | 48.43 | -3.27% | 1,388 |
| May 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 50.07 | - | 50 |
| May 14, 2025 | 53.06 | 53.50 | 53.06 | 53.50 | 50.07 | 1.13% | 455 |
| May 13, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 49.51 | - | 14 |
| May 12, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 49.51 | 0.57% | 100 |
| May 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 49.23 | 2.66% | 970 |
| May 8, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | - |
| May 7, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | - |
| May 6, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | 1,130 |
| May 5, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | 1 |
| May 2, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | 5 |
| May 1, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | 61 |
| Apr 30, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | - |
| Apr 29, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 47.95 | - | 2 |
| Apr 28, 2025 | 52.15 | 52.15 | 51.23 | 51.24 | 47.95 | 2.58% | 1,635 |
| Apr 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 24, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | 904 |
| Apr 23, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | 506 |
| Apr 22, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 21, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | 7 |
| Apr 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | 21 |
| Apr 16, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 15, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 11, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | - |
| Apr 10, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 46.75 | - | 20 |
| Apr 9, 2025 | 48.80 | 49.95 | 48.80 | 49.95 | 46.75 | 11.62% | 1,294 |
| Apr 8, 2025 | 46.00 | 46.00 | 44.75 | 44.75 | 41.88 | -4.50% | 302 |
| Apr 7, 2025 | 45.38 | 47.83 | 45.38 | 46.86 | 43.86 | -0.04% | 1,009 |
| Apr 4, 2025 | 47.75 | 47.75 | 46.88 | 46.88 | 43.87 | -7.17% | 1,202 |
| Apr 3, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 47.26 | - | 17 |
| Apr 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 47.26 | - | 5 |
| Apr 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 47.26 | - | 120 |
| Mar 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 47.26 | -3.44% | 197 |
| Mar 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 48.95 | - | 29 |
| Mar 27, 2025 | 52.40 | 52.40 | 52.30 | 52.30 | 48.95 | -2.61% | 300 |
| Mar 26, 2025 | 55.05 | 55.05 | 53.70 | 53.70 | 50.26 | -2.54% | 940 |
| Mar 25, 2025 | 55.45 | 55.45 | 55.10 | 55.10 | 51.57 | -0.88% | 280 |
| Mar 24, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 52.03 | - | 11 |
| Mar 21, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 52.03 | - | 1 |
| Mar 20, 2025 | 55.68 | 55.68 | 55.59 | 55.59 | 52.03 | -6.15% | 315 |