Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
5.40
+0.20 (3.85%)
Dec 4, 2025, 2:17 PM EST
DRPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.10 | 5.20 | 5.08 | 5.20 | 5.20 | 2.56% | 60,821 |
| Dec 2, 2025 | 5.07 | 5.09 | 5.02 | 5.07 | 5.07 | -0.39% | 133,200 |
| Dec 1, 2025 | 5.08 | 5.16 | 5.07 | 5.09 | 5.09 | -0.62% | 192,257 |
| Nov 28, 2025 | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | 0.83% | 76,232 |
| Nov 26, 2025 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | 1.34% | 74,099 |
| Nov 25, 2025 | 5.01 | 5.06 | 4.99 | 5.01 | 5.01 | 0.26% | 223,545 |
| Nov 24, 2025 | 4.96 | 5.05 | 4.96 | 5.00 | 5.00 | 1.42% | 271,267 |
| Nov 21, 2025 | 4.94 | 4.97 | 4.89 | 4.93 | 4.93 | 2.07% | 278,056 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | -5.29% | 199,498 |
| Nov 19, 2025 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | -0.78% | 89,045 |
| Nov 18, 2025 | 5.15 | 5.15 | 5.07 | 5.14 | 5.14 | -0.77% | 89,277 |
| Nov 17, 2025 | 5.21 | 5.25 | 5.14 | 5.18 | 5.18 | -2.08% | 50,612 |
| Nov 14, 2025 | 5.27 | 5.36 | 5.26 | 5.29 | 5.29 | -2.13% | 46,002 |
| Nov 13, 2025 | 5.36 | 5.45 | 5.36 | 5.41 | 5.41 | 0.28% | 159,977 |
| Nov 12, 2025 | 5.46 | 5.46 | 5.33 | 5.39 | 5.39 | -0.19% | 69,610 |
| Nov 11, 2025 | 5.43 | 5.45 | 5.38 | 5.40 | 5.40 | 2.96% | 129,319 |
| Nov 10, 2025 | 5.31 | 5.31 | 5.22 | 5.25 | 5.25 | 0.19% | 352,180 |
| Nov 7, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | -0.29% | 230,940 |
| Nov 6, 2025 | 5.25 | 5.35 | 5.23 | 5.25 | 5.25 | - | 215,903 |
| Nov 5, 2025 | 5.18 | 5.25 | 5.16 | 5.25 | 5.25 | 3.14% | 1,096,902 |
| Nov 4, 2025 | 5.10 | 5.11 | 5.06 | 5.09 | 5.09 | -2.49% | 664,831 |
| Nov 3, 2025 | 5.26 | 5.26 | 5.19 | 5.22 | 5.22 | 0.38% | 112,297 |
| Oct 31, 2025 | 5.31 | 5.31 | 5.17 | 5.20 | 5.20 | -2.44% | 72,377 |
| Oct 30, 2025 | 5.30 | 5.38 | 5.30 | 5.33 | 5.33 | -3.79% | 115,707 |
| Oct 29, 2025 | 5.64 | 5.66 | 5.50 | 5.54 | 5.54 | -1.39% | 71,878 |
| Oct 28, 2025 | 5.59 | 5.63 | 5.57 | 5.62 | 5.62 | 0.48% | 90,455 |
| Oct 27, 2025 | 5.61 | 5.64 | 5.56 | 5.59 | 5.59 | 3.73% | 184,856 |
| Oct 24, 2025 | 5.39 | 5.45 | 5.17 | 5.39 | 5.39 | 4.05% | 241,162 |
| Oct 23, 2025 | 5.17 | 5.23 | 5.11 | 5.18 | 5.18 | 3.60% | 192,991 |
| Oct 22, 2025 | 4.97 | 5.01 | 4.96 | 5.00 | 5.00 | -0.20% | 91,853 |
| Oct 21, 2025 | 4.99 | 5.09 | 4.99 | 5.01 | 5.01 | 1.21% | 187,429 |
| Oct 20, 2025 | 4.94 | 5.00 | 4.92 | 4.95 | 4.95 | 0.61% | 215,856 |
| Oct 17, 2025 | 4.81 | 4.95 | 4.81 | 4.92 | 4.92 | 3.36% | 179,748 |
| Oct 16, 2025 | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | 0.85% | 176,544 |
| Oct 15, 2025 | 4.69 | 4.75 | 4.69 | 4.72 | 4.72 | 1.61% | 338,484 |
| Oct 14, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | -0.79% | 371,776 |
| Oct 13, 2025 | 4.72 | 4.76 | 4.68 | 4.68 | 4.68 | 0.04% | 321,386 |
| Oct 10, 2025 | 4.80 | 4.80 | 4.65 | 4.68 | 4.68 | -3.11% | 194,358 |
| Oct 9, 2025 | 4.84 | 4.85 | 4.70 | 4.83 | 4.83 | -1.02% | 250,593 |
| Oct 8, 2025 | 4.88 | 4.91 | 4.85 | 4.88 | 4.88 | -1.41% | 146,603 |
| Oct 7, 2025 | 4.96 | 5.01 | 4.95 | 4.95 | 4.95 | -1.20% | 129,951 |
| Oct 6, 2025 | 4.99 | 5.04 | 4.97 | 5.01 | 5.01 | 0.20% | 132,235 |
| Oct 3, 2025 | 4.95 | 5.00 | 4.91 | 5.00 | 5.00 | 0.60% | 70,265 |
| Oct 2, 2025 | 5.00 | 5.01 | 4.92 | 4.97 | 4.97 | 3.33% | 281,089 |
| Oct 1, 2025 | 4.84 | 4.84 | 4.79 | 4.81 | 4.81 | - | 185,527 |
| Sep 30, 2025 | 4.82 | 4.85 | 4.77 | 4.81 | 4.81 | -1.90% | 599,108 |
| Sep 29, 2025 | 4.98 | 4.98 | 4.89 | 4.90 | 4.90 | -0.55% | 178,476 |
| Sep 26, 2025 | 4.99 | 4.99 | 4.89 | 4.93 | 4.93 | 0.65% | 256,956 |
| Sep 25, 2025 | 4.89 | 4.91 | 4.86 | 4.90 | 4.90 | -0.24% | 379,678 |
| Sep 24, 2025 | 4.79 | 5.00 | 4.76 | 4.91 | 4.91 | 1.24% | 169,093 |