Dr. Ing. h.c. F. Porsche AG (DRPRY)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
5.24
-0.04 (-0.76%)
May 26, 2026, 3:47 PM EST
DRPRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.34 | 5.34 | 5.23 | 5.27 | 5.27 | -0.19% | 31,123 |
| May 22, 2026 | 5.31 | 5.34 | 5.27 | 5.28 | 5.28 | -0.19% | 20,835 |
| May 21, 2026 | 5.21 | 5.29 | 5.17 | 5.29 | 5.29 | 0.76% | 29,626 |
| May 20, 2026 | 5.12 | 5.27 | 5.11 | 5.25 | 5.25 | 3.35% | 45,220 |
| May 19, 2026 | 5.15 | 5.15 | 5.06 | 5.08 | 5.08 | -3.61% | 45,093 |
| May 18, 2026 | 5.30 | 5.30 | 5.25 | 5.27 | 5.27 | -0.94% | 148,124 |
| May 15, 2026 | 5.37 | 5.37 | 5.30 | 5.32 | 5.32 | -1.12% | 19,749 |
| May 14, 2026 | 5.40 | 5.48 | 5.37 | 5.38 | 5.38 | - | 49,895 |
| May 13, 2026 | 5.26 | 5.39 | 5.26 | 5.38 | 5.38 | 3.46% | 162,004 |
| May 12, 2026 | 5.24 | 5.26 | 5.18 | 5.20 | 5.20 | -0.19% | 75,246 |
| May 11, 2026 | 5.13 | 5.23 | 5.11 | 5.21 | 5.21 | 4.62% | 58,187 |
| May 8, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | 2.30% | 21,641 |
| May 7, 2026 | 4.93 | 4.93 | 4.84 | 4.87 | 4.87 | -1.95% | 51,612 |
| May 6, 2026 | 4.96 | 4.98 | 4.92 | 4.97 | 4.97 | 4.14% | 49,387 |
| May 5, 2026 | 4.75 | 4.79 | 4.71 | 4.77 | 4.77 | 2.31% | 41,918 |
| May 4, 2026 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -1.48% | 49,134 |
| May 1, 2026 | 4.84 | 4.85 | 4.63 | 4.73 | 4.73 | -1.46% | 55,281 |
| Apr 30, 2026 | 4.71 | 4.81 | 4.71 | 4.80 | 4.80 | 3.28% | 131,030 |
| Apr 29, 2026 | 4.67 | 4.85 | 4.64 | 4.65 | 4.65 | -1.12% | 24,188 |
| Apr 28, 2026 | 4.74 | 4.78 | 4.68 | 4.70 | 4.70 | -0.21% | 136,096 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.68 | 4.71 | 4.71 | -1.46% | 54,632 |
| Apr 24, 2026 | 4.77 | 4.82 | 4.74 | 4.78 | 4.78 | - | 28,326 |
| Apr 23, 2026 | 4.86 | 4.89 | 4.77 | 4.78 | 4.78 | -1.24% | 57,835 |
| Apr 22, 2026 | 4.87 | 4.87 | 4.82 | 4.84 | 4.84 | -0.21% | 16,566 |
| Apr 21, 2026 | 4.97 | 5.00 | 4.85 | 4.85 | 4.85 | -2.81% | 49,493 |
| Apr 20, 2026 | 4.94 | 5.00 | 4.84 | 4.99 | 4.99 | -1.38% | 28,990 |
| Apr 17, 2026 | 5.05 | 5.12 | 5.04 | 5.06 | 5.06 | 2.64% | 42,604 |
| Apr 16, 2026 | 4.97 | 4.99 | 4.90 | 4.93 | 4.93 | -2.38% | 53,206 |
| Apr 15, 2026 | 5.05 | 5.06 | 5.01 | 5.05 | 5.05 | -0.19% | 121,543 |
| Apr 14, 2026 | 5.05 | 5.10 | 5.02 | 5.06 | 5.06 | 4.22% | 102,806 |
| Apr 13, 2026 | 4.78 | 4.87 | 4.76 | 4.86 | 4.86 | 1.57% | 99,386 |
| Apr 10, 2026 | 4.78 | 4.82 | 4.71 | 4.78 | 4.78 | 2.36% | 85,261 |
| Apr 9, 2026 | 4.69 | 4.71 | 4.63 | 4.67 | 4.67 | -1.06% | 112,076 |
| Apr 8, 2026 | 4.80 | 4.82 | 4.67 | 4.72 | 4.72 | 2.61% | 323,769 |
| Apr 7, 2026 | 4.53 | 4.61 | 4.48 | 4.60 | 4.60 | -1.08% | 707,354 |
| Apr 6, 2026 | 4.56 | 4.65 | 4.46 | 4.65 | 4.65 | 2.20% | 243,505 |
| Apr 2, 2026 | 4.48 | 4.62 | 4.42 | 4.55 | 4.55 | 0.44% | 224,453 |
| Apr 1, 2026 | 4.51 | 4.61 | 4.51 | 4.53 | 4.53 | 1.12% | 166,132 |
| Mar 31, 2026 | 4.33 | 4.56 | 4.33 | 4.48 | 4.48 | 3.46% | 612,530 |
| Mar 30, 2026 | 4.34 | 4.39 | 4.27 | 4.33 | 4.33 | 0.46% | 462,526 |
| Mar 27, 2026 | 4.32 | 4.34 | 4.26 | 4.31 | 4.31 | 0.65% | 323,431 |
| Mar 26, 2026 | 4.28 | 4.35 | 4.27 | 4.28 | 4.28 | -1.11% | 450,110 |
| Mar 25, 2026 | 4.34 | 4.37 | 4.25 | 4.33 | 4.33 | -0.69% | 530,836 |
| Mar 24, 2026 | 4.25 | 4.40 | 4.21 | 4.36 | 4.36 | 0.58% | 947,097 |
| Mar 23, 2026 | 4.30 | 4.42 | 4.22 | 4.34 | 4.34 | 4.46% | 452,355 |
| Mar 20, 2026 | 4.20 | 4.31 | 4.13 | 4.15 | 4.15 | -2.62% | 437,156 |
| Mar 19, 2026 | 4.13 | 4.27 | 4.11 | 4.26 | 4.26 | 0.99% | 621,205 |
| Mar 18, 2026 | 4.24 | 4.31 | 4.20 | 4.22 | 4.22 | -1.40% | 227,842 |
| Mar 17, 2026 | 4.28 | 4.30 | 4.17 | 4.28 | 4.28 | 1.81% | 517,644 |
| Mar 16, 2026 | 4.21 | 4.27 | 4.17 | 4.20 | 4.20 | 0.10% | 1,056,015 |