Porsche Automobil Holding SE (POAHF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
42.54
+0.08 (0.18%)
Sep 15, 2025, 9:30 AM EDT
POAHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 42.54 | 43.40 | 42.54 | 43.40 | 43.40 | 2.20% | 4 |
| Sep 12, 2025 | 42.58 | 42.80 | 42.47 | 42.47 | 42.47 | -1.91% | 102 |
| Sep 11, 2025 | 42.39 | 43.29 | 42.39 | 43.29 | 43.29 | 5.13% | 32 |
| Sep 10, 2025 | 42.20 | 42.20 | 41.18 | 41.18 | 41.18 | -2.32% | 62 |
| Sep 9, 2025 | 43.00 | 43.00 | 42.16 | 42.16 | 42.16 | -1.38% | 75 |
| Sep 8, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - | - |
| Sep 5, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 3.76% | 1 |
| Sep 4, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -0.72% | 250 |
| Sep 3, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.72% | 194 |
| Sep 2, 2025 | 42.65 | 42.65 | 40.80 | 40.80 | 40.80 | -3.77% | 557 |
| Aug 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | 1 |
| Aug 28, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 27, 2025 | 41.10 | 41.60 | 41.10 | 41.60 | 41.60 | -3.82% | 267 |
| Aug 26, 2025 | 43.75 | 43.75 | 42.70 | 43.25 | 43.25 | -0.28% | 2,664 |
| Aug 25, 2025 | 43.35 | 43.90 | 43.35 | 43.37 | 43.37 | -2.64% | 1,735 |
| Aug 22, 2025 | 44.00 | 44.55 | 43.84 | 44.55 | 44.55 | 2.71% | 504 |
| Aug 21, 2025 | 43.09 | 43.37 | 42.45 | 43.37 | 43.37 | 2.41% | 75 |
| Aug 20, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 0.28% | 625 |
| Aug 19, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - | - |
| Aug 18, 2025 | 42.04 | 42.41 | 42.04 | 42.23 | 42.23 | 0.43% | 226 |
| Aug 15, 2025 | 43.07 | 43.07 | 42.05 | 42.05 | 42.05 | 1.08% | 150 |
| Aug 14, 2025 | 41.60 | 43.25 | 41.60 | 41.60 | 41.60 | -2.89% | 610 |
| Aug 13, 2025 | 42.50 | 43.00 | 42.37 | 42.84 | 42.84 | 1.70% | 371 |
| Aug 12, 2025 | 41.51 | 42.13 | 41.51 | 42.13 | 42.13 | 1.91% | 74 |
| Aug 11, 2025 | 41.15 | 41.34 | 41.15 | 41.34 | 41.34 | -3.15% | 195 |
| Aug 8, 2025 | 40.25 | 42.68 | 39.78 | 42.68 | 42.68 | 4.07% | 583 |
| Aug 7, 2025 | 40.68 | 41.01 | 40.68 | 41.01 | 41.01 | 1.62% | 1,125 |
| Aug 6, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 4.14% | 19 |
| Aug 5, 2025 | 39.38 | 39.38 | 38.75 | 38.75 | 38.75 | -2.16% | 1,829 |
| Aug 4, 2025 | 38.50 | 39.61 | 38.50 | 39.61 | 39.61 | -1.37% | 110 |
| Aug 1, 2025 | 40.50 | 40.50 | 40.15 | 40.15 | 40.15 | 0.39% | 200 |
| Jul 31, 2025 | 39.11 | 40.00 | 39.11 | 40.00 | 40.00 | -0.50% | 174 |
| Jul 30, 2025 | 40.14 | 40.20 | 40.14 | 40.20 | 40.20 | -6.29% | 700 |
| Jul 29, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.23% | 150 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 25, 2025 | 42.84 | 44.10 | 42.02 | 43.00 | 43.00 | 1.79% | 677 |
| Jul 24, 2025 | 41.39 | 42.24 | 41.28 | 42.24 | 42.24 | -1.13% | 500 |
| Jul 23, 2025 | 41.15 | 42.73 | 41.15 | 42.73 | 42.73 | 7.55% | 15,424 |
| Jul 22, 2025 | 38.70 | 39.73 | 38.70 | 39.73 | 39.73 | -0.31% | 57 |
| Jul 21, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - | 1,292 |
| Jul 18, 2025 | 38.74 | 39.85 | 38.74 | 39.85 | 39.85 | 2.42% | 396 |
| Jul 17, 2025 | 39.58 | 39.58 | 38.91 | 38.91 | 38.91 | - | 233 |
| Jul 16, 2025 | 39.50 | 39.50 | 38.91 | 38.91 | 38.91 | -1.73% | 18 |
| Jul 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.93% | 4,865 |
| Jul 14, 2025 | 40.25 | 40.25 | 39.97 | 39.97 | 39.97 | -0.89% | 211 |
| Jul 11, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - | - |
| Jul 10, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 0.26% | 25 |
| Jul 9, 2025 | 40.50 | 40.50 | 40.22 | 40.22 | 40.22 | 3.13% | 32 |
| Jul 8, 2025 | 40.00 | 40.42 | 39.00 | 39.00 | 39.00 | -0.45% | 250 |
| Jul 7, 2025 | 40.40 | 40.40 | 38.50 | 39.18 | 39.18 | -2.43% | 887 |