Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
4.665
-0.055 (-1.17%)
Jun 6, 2025, 3:51 PM EDT
DRPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 4.68 | 4.70 | 4.60 | 4.67 | 4.67 | -0.95% | 64,117 |
| Jun 5, 2025 | 4.71 | 4.75 | 4.68 | 4.72 | 4.72 | -0.74% | 169,250 |
| Jun 4, 2025 | 4.70 | 4.76 | 4.69 | 4.75 | 4.75 | 1.06% | 102,901 |
| Jun 3, 2025 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | -0.84% | 134,076 |
| Jun 2, 2025 | 4.75 | 4.77 | 4.69 | 4.74 | 4.74 | -0.63% | 127,784 |
| May 30, 2025 | 4.87 | 4.87 | 4.75 | 4.77 | 4.77 | -2.25% | 120,553 |
| May 29, 2025 | 4.92 | 4.92 | 4.85 | 4.88 | 4.88 | 1.50% | 126,738 |
| May 28, 2025 | 4.79 | 4.85 | 4.78 | 4.81 | 4.81 | 0.38% | 151,485 |
| May 27, 2025 | 4.90 | 4.90 | 4.75 | 4.79 | 4.79 | 0.74% | 271,007 |
| May 23, 2025 | 4.72 | 4.78 | 4.72 | 4.76 | 4.76 | -7.27% | 111,068 |
| May 22, 2025 | 5.15 | 5.18 | 5.00 | 5.13 | 4.62 | -0.52% | 44,773 |
| May 21, 2025 | 5.11 | 5.19 | 5.11 | 5.16 | 4.43 | -0.19% | 92,611 |
| May 20, 2025 | 5.16 | 5.22 | 5.12 | 5.17 | 4.44 | 1.49% | 71,106 |
| May 19, 2025 | 5.09 | 5.10 | 5.06 | 5.09 | 4.37 | -0.49% | 77,918 |
| May 16, 2025 | 5.17 | 5.17 | 5.04 | 5.11 | 4.39 | -2.40% | 123,472 |
| May 15, 2025 | 5.19 | 5.26 | 5.19 | 5.24 | 4.50 | -1.87% | 1,238,566 |
| May 14, 2025 | 5.35 | 5.43 | 5.26 | 5.34 | 4.59 | -0.93% | 66,787 |
| May 13, 2025 | 5.36 | 5.40 | 5.25 | 5.39 | 4.63 | 2.08% | 729,577 |
| May 12, 2025 | 5.40 | 5.43 | 5.22 | 5.28 | 4.54 | 0.57% | 80,988 |
| May 9, 2025 | 5.26 | 5.27 | 5.22 | 5.25 | 4.51 | - | 42,830 |
| May 8, 2025 | 5.19 | 5.30 | 5.17 | 5.25 | 4.51 | 2.54% | 116,062 |
| May 7, 2025 | 5.08 | 5.15 | 5.03 | 5.12 | 4.40 | 2.81% | 121,087 |
| May 6, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.28 | -2.16% | 246,693 |
| May 5, 2025 | 5.16 | 5.16 | 5.07 | 5.09 | 4.37 | 0.99% | 196,863 |
| May 2, 2025 | 5.08 | 5.08 | 5.01 | 5.04 | 4.33 | 1.61% | 68,506 |
| May 1, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.26 | -0.40% | 175,856 |
| Apr 30, 2025 | 4.95 | 4.99 | 4.87 | 4.98 | 4.28 | -2.35% | 202,425 |
| Apr 29, 2025 | 5.05 | 5.17 | 5.00 | 5.10 | 4.38 | 1.59% | 90,170 |
| Apr 28, 2025 | 5.31 | 5.34 | 4.99 | 5.02 | 4.31 | -5.28% | 209,406 |
| Apr 25, 2025 | 5.30 | 5.33 | 5.23 | 5.30 | 4.55 | - | 44,662 |
| Apr 24, 2025 | 5.24 | 5.30 | 5.23 | 5.30 | 4.55 | 2.91% | 175,153 |
| Apr 23, 2025 | 5.17 | 5.22 | 5.12 | 5.15 | 4.43 | 0.78% | 650,822 |
| Apr 22, 2025 | 5.01 | 5.15 | 4.98 | 5.11 | 4.39 | 5.14% | 401,593 |
| Apr 21, 2025 | 5.10 | 5.10 | 4.82 | 4.86 | 4.18 | -0.82% | 215,859 |
| Apr 17, 2025 | 4.87 | 4.97 | 4.85 | 4.90 | 4.21 | -0.41% | 221,786 |
| Apr 16, 2025 | 4.89 | 4.94 | 4.86 | 4.92 | 4.23 | -0.20% | 206,557 |
| Apr 15, 2025 | 4.93 | 4.93 | 4.83 | 4.93 | 4.24 | -3.33% | 532,082 |
| Apr 14, 2025 | 4.96 | 5.24 | 4.92 | 5.10 | 4.38 | 2.82% | 374,119 |
| Apr 11, 2025 | 4.90 | 5.00 | 4.86 | 4.96 | 4.26 | 3.77% | 375,467 |
| Apr 10, 2025 | 4.73 | 4.79 | 4.64 | 4.78 | 4.11 | -6.64% | 313,315 |
| Apr 9, 2025 | 4.64 | 5.17 | 4.60 | 5.12 | 4.40 | 15.06% | 785,451 |
| Apr 8, 2025 | 4.70 | 4.70 | 4.39 | 4.45 | 3.82 | -5.12% | 730,629 |
| Apr 7, 2025 | 4.51 | 4.93 | 4.49 | 4.69 | 4.03 | 1.52% | 2,060,005 |
| Apr 4, 2025 | 4.79 | 4.79 | 4.62 | 4.62 | 3.97 | -5.13% | 458,405 |
| Apr 3, 2025 | 5.00 | 5.03 | 4.87 | 4.87 | 4.18 | -2.01% | 277,188 |
| Apr 2, 2025 | 4.89 | 5.01 | 4.80 | 4.97 | 4.27 | 1.84% | 215,164 |
| Apr 1, 2025 | 4.90 | 4.91 | 4.85 | 4.88 | 4.19 | -1.21% | 381,283 |
| Mar 31, 2025 | 4.97 | 4.98 | 4.91 | 4.94 | 4.24 | -3.33% | 1,043,169 |
| Mar 28, 2025 | 5.10 | 5.17 | 5.08 | 5.11 | 4.39 | -1.54% | 200,074 |
| Mar 27, 2025 | 5.10 | 5.23 | 5.06 | 5.19 | 4.46 | -1.70% | 262,514 |