Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
4.830
-0.230 (-4.55%)
At close: Jul 31, 2026
DRPRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.02 | 5.02 | 4.77 | 4.83 | 4.83 | -4.55% | 33,692 |
| Jul 30, 2026 | 5.03 | 5.06 | 4.97 | 5.06 | 5.06 | -0.39% | 63,553 |
| Jul 29, 2026 | 5.03 | 5.13 | 4.97 | 5.08 | 5.08 | 0.40% | 63,536 |
| Jul 28, 2026 | 5.17 | 5.17 | 5.01 | 5.06 | 5.06 | 2.68% | 154,782 |
| Jul 27, 2026 | 5.00 | 5.02 | 4.90 | 4.93 | 4.93 | 0.16% | 119,135 |
| Jul 24, 2026 | 5.02 | 5.02 | 4.89 | 4.92 | 4.92 | -3.91% | 152,521 |
| Jul 23, 2026 | 5.11 | 5.13 | 5.06 | 5.12 | 5.12 | -1.73% | 47,176 |
| Jul 22, 2026 | 5.29 | 5.30 | 5.21 | 5.21 | 5.21 | 2.56% | 42,941 |
| Jul 21, 2026 | 5.06 | 5.13 | 5.05 | 5.08 | 5.08 | -0.20% | 44,583 |
| Jul 20, 2026 | 5.18 | 5.18 | 5.04 | 5.09 | 5.09 | -0.78% | 64,580 |
| Jul 17, 2026 | 5.32 | 5.35 | 5.07 | 5.13 | 5.13 | -0.39% | 66,763 |
| Jul 16, 2026 | 5.11 | 5.16 | 5.06 | 5.15 | 5.15 | 1.38% | 64,414 |
| Jul 15, 2026 | 5.02 | 5.09 | 4.99 | 5.08 | 5.08 | 2.63% | 63,937 |
| Jul 14, 2026 | 5.00 | 5.02 | 4.91 | 4.95 | 4.95 | -1.00% | 199,757 |
| Jul 13, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -2.72% | 69,458 |
| Jul 10, 2026 | 5.16 | 5.17 | 5.11 | 5.14 | 5.14 | -3.02% | 34,619 |
| Jul 9, 2026 | 5.20 | 5.36 | 5.19 | 5.30 | 5.30 | 0.33% | 50,892 |
| Jul 8, 2026 | 5.28 | 5.34 | 5.19 | 5.28 | 5.28 | -1.63% | 389,788 |
| Jul 7, 2026 | 5.43 | 5.43 | 5.33 | 5.37 | 5.37 | 0.94% | 38,335 |
| Jul 6, 2026 | 5.28 | 5.36 | 5.27 | 5.32 | 5.32 | 3.10% | 62,124 |
| Jul 2, 2026 | 5.05 | 5.16 | 5.04 | 5.16 | 5.16 | 2.99% | 49,989 |
| Jul 1, 2026 | 4.93 | 5.02 | 4.92 | 5.01 | 5.01 | - | 62,529 |
| Jun 30, 2026 | 4.90 | 5.01 | 4.89 | 5.01 | 5.01 | 3.62% | 124,527 |
| Jun 29, 2026 | 4.88 | 4.90 | 4.80 | 4.84 | 4.84 | -0.92% | 89,228 |
| Jun 26, 2026 | 4.87 | 4.93 | 4.83 | 4.88 | 4.88 | -2.40% | 69,324 |
| Jun 25, 2026 | 5.17 | 5.17 | 4.95 | 5.00 | 5.00 | -5.63% | 58,141 |
| Jun 24, 2026 | 5.25 | 5.49 | 5.19 | 5.36 | 5.30 | 0.37% | 66,428 |
| Jun 23, 2026 | 5.31 | 5.36 | 5.24 | 5.34 | 5.28 | -1.66% | 96,393 |
| Jun 22, 2026 | 5.40 | 5.43 | 5.34 | 5.43 | 5.37 | -1.00% | 57,357 |
| Jun 18, 2026 | 5.41 | 5.58 | 5.40 | 5.49 | 5.42 | -1.17% | 26,165 |
| Jun 17, 2026 | 5.59 | 5.69 | 5.55 | 5.55 | 5.49 | -0.89% | 41,263 |
| Jun 16, 2026 | 5.60 | 5.69 | 5.45 | 5.60 | 5.54 | -2.10% | 97,771 |
| Jun 15, 2026 | 5.80 | 5.80 | 5.71 | 5.72 | 5.65 | 1.24% | 53,456 |
| Jun 12, 2026 | 5.69 | 5.70 | 5.59 | 5.65 | 5.58 | -0.53% | 33,025 |
| Jun 11, 2026 | 5.59 | 5.68 | 5.51 | 5.68 | 5.61 | 4.41% | 52,001 |
| Jun 10, 2026 | 5.46 | 5.50 | 5.40 | 5.44 | 5.38 | -1.45% | 35,948 |
| Jun 9, 2026 | 5.59 | 5.60 | 5.47 | 5.52 | 5.46 | 0.57% | 36,265 |
| Jun 8, 2026 | 5.46 | 5.56 | 5.43 | 5.49 | 5.43 | 3.56% | 52,017 |
| Jun 5, 2026 | 5.46 | 5.46 | 5.29 | 5.30 | 5.24 | -4.68% | 23,696 |
| Jun 4, 2026 | 5.48 | 5.57 | 5.48 | 5.56 | 5.50 | 1.72% | 67,805 |
| Jun 3, 2026 | 5.48 | 5.50 | 5.43 | 5.47 | 5.40 | -0.62% | 32,093 |
| Jun 2, 2026 | 5.47 | 5.54 | 5.47 | 5.50 | 5.44 | 1.20% | 45,195 |
| Jun 1, 2026 | 5.46 | 5.46 | 5.40 | 5.44 | 5.37 | 0.28% | 48,658 |
| May 29, 2026 | 5.44 | 5.50 | 5.40 | 5.42 | 5.36 | -1.45% | 36,256 |
| May 28, 2026 | 5.40 | 5.53 | 5.40 | 5.50 | 5.44 | 2.04% | 38,113 |
| May 27, 2026 | 5.37 | 5.39 | 5.34 | 5.39 | 5.33 | 2.28% | 30,161 |
| May 26, 2026 | 5.34 | 5.34 | 5.23 | 5.27 | 5.21 | -0.19% | 31,123 |
| May 22, 2026 | 5.31 | 5.34 | 5.27 | 5.28 | 5.22 | -0.19% | 20,835 |
| May 21, 2026 | 5.21 | 5.29 | 5.17 | 5.29 | 5.23 | 0.76% | 29,626 |
| May 20, 2026 | 5.12 | 5.27 | 5.11 | 5.25 | 5.19 | 3.35% | 45,220 |