Porsche Automobil Holding SE (POAHF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
41.97
+0.18 (0.43%)
May 9, 2025, 4:00 PM EDT
POAHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.43% | 2 |
| May 8, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 0.57% | 1 |
| May 7, 2025 | 40.46 | 41.55 | 40.46 | 41.55 | 41.55 | 0.67% | 4,110 |
| May 6, 2025 | 40.15 | 41.28 | 40.15 | 41.28 | 41.28 | -1.07% | 4,001 |
| May 5, 2025 | 40.75 | 42.69 | 40.75 | 41.72 | 41.72 | 1.27% | 4,325 |
| May 2, 2025 | 42.66 | 42.66 | 41.20 | 41.20 | 41.20 | -3.07% | 350 |
| May 1, 2025 | 40.60 | 42.50 | 40.60 | 42.50 | 42.50 | - | 11 |
| Apr 30, 2025 | 41.00 | 42.50 | 41.00 | 42.50 | 42.50 | 1.92% | 189 |
| Apr 29, 2025 | 42.20 | 42.20 | 41.70 | 41.70 | 41.70 | -0.95% | 1,048 |
| Apr 28, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 5.51% | 4,877 |
| Apr 25, 2025 | 42.33 | 42.33 | 39.90 | 39.90 | 39.90 | -5.05% | 17 |
| Apr 24, 2025 | 41.44 | 42.02 | 41.44 | 42.02 | 42.02 | 5.06% | 165 |
| Apr 23, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | - | 2,292 |
| Apr 22, 2025 | 40.00 | 40.00 | 38.35 | 40.00 | 40.00 | 9.77% | 610 |
| Apr 21, 2025 | 39.00 | 39.00 | 36.44 | 36.44 | 36.44 | -5.30% | 60 |
| Apr 17, 2025 | 38.19 | 38.48 | 37.98 | 38.48 | 38.48 | 1.87% | 309 |
| Apr 16, 2025 | 37.00 | 38.19 | 37.00 | 37.77 | 37.77 | -0.60% | 638 |
| Apr 15, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 6.74% | 708 |
| Apr 14, 2025 | 35.60 | 36.80 | 35.60 | 35.60 | 35.60 | -2.04% | 403 |
| Apr 11, 2025 | 37.53 | 37.53 | 36.34 | 36.34 | 36.34 | 0.17% | 2,758 |
| Apr 10, 2025 | 36.61 | 36.78 | 36.28 | 36.28 | 36.28 | -0.33% | 413 |
| Apr 9, 2025 | 36.45 | 38.17 | 33.63 | 36.40 | 36.40 | 9.24% | 3,370 |
| Apr 8, 2025 | 36.19 | 36.19 | 33.32 | 33.32 | 33.32 | -7.44% | 1,684 |
| Apr 7, 2025 | 35.00 | 36.79 | 33.80 | 36.00 | 36.00 | 2.86% | 10,973 |
| Apr 4, 2025 | 37.17 | 37.17 | 35.00 | 35.00 | 35.00 | -6.47% | 2,172 |
| Apr 3, 2025 | 36.40 | 37.90 | 36.40 | 37.42 | 37.42 | -0.48% | 2,131 |
| Apr 2, 2025 | 38.18 | 38.18 | 37.60 | 37.60 | 37.60 | 0.82% | 55 |
| Apr 1, 2025 | 37.45 | 37.45 | 36.64 | 37.30 | 37.30 | -0.41% | 2,242 |
| Mar 31, 2025 | 38.25 | 38.25 | 36.50 | 37.45 | 37.45 | -2.73% | 674 |
| Mar 28, 2025 | 39.69 | 39.69 | 38.50 | 38.50 | 38.50 | -3.31% | 436 |
| Mar 27, 2025 | 38.74 | 39.82 | 38.74 | 39.82 | 39.82 | -2.32% | 278 |
| Mar 26, 2025 | 41.65 | 41.65 | 40.00 | 40.77 | 40.77 | 0.91% | 2,349 |
| Mar 25, 2025 | 40.58 | 40.58 | 40.40 | 40.40 | 40.40 | 0.61% | 3,758 |
| Mar 24, 2025 | 40.00 | 40.16 | 40.00 | 40.16 | 40.16 | -1.76% | 15 |
| Mar 21, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.68% | 59 |
| Mar 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 426 |
| Mar 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 1 |
| Mar 18, 2025 | 42.88 | 42.88 | 41.00 | 41.00 | 41.00 | 1.96% | 201 |
| Mar 17, 2025 | 41.05 | 41.85 | 40.21 | 40.21 | 40.21 | -1.33% | 103 |
| Mar 14, 2025 | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | 1.01% | 626 |
| Mar 13, 2025 | 41.30 | 41.30 | 40.23 | 40.34 | 40.34 | -2.80% | 6,140 |
| Mar 12, 2025 | 41.65 | 41.65 | 41.20 | 41.50 | 41.50 | -3.87% | 5,134 |
| Mar 11, 2025 | 42.15 | 43.17 | 42.00 | 43.17 | 43.17 | 2.79% | 1,025 |
| Mar 10, 2025 | 44.20 | 44.20 | 42.00 | 42.00 | 42.00 | - | 404 |
| Mar 7, 2025 | 42.00 | 42.00 | 40.71 | 42.00 | 42.00 | - | 505 |
| Mar 6, 2025 | 41.84 | 42.00 | 40.35 | 42.00 | 42.00 | 3.70% | 145 |
| Mar 5, 2025 | 40.98 | 41.67 | 39.99 | 40.50 | 40.50 | 5.61% | 227 |
| Mar 4, 2025 | 39.45 | 40.13 | 37.90 | 38.35 | 38.35 | -5.84% | 994 |
| Mar 3, 2025 | 40.05 | 41.90 | 40.05 | 40.73 | 40.73 | 1.79% | 768 |
| Feb 28, 2025 | 39.26 | 40.01 | 37.92 | 40.01 | 40.01 | 1.91% | 889 |