Porsche Automobil Holding SE (POAHY)
OTCMKTS
· Delayed Price · Currency is USD
3.720
+0.070 (1.92%)
Dec 27, 2024, 10:54 AM EST
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 3.58 | 3.69 | 3.58 | 3.65 | 3.65 | 0.27% | 626,040 |
| Dec 24, 2024 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 0.83% | 194,725 |
| Dec 23, 2024 | 3.58 | 3.63 | 3.57 | 3.61 | 3.61 | -2.17% | 1,442,100 |
| Dec 20, 2024 | 3.66 | 3.70 | 3.66 | 3.69 | 3.69 | 1.10% | 565,425 |
| Dec 19, 2024 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | - | 813,506 |
| Dec 18, 2024 | 3.71 | 3.74 | 3.61 | 3.65 | 3.65 | -0.82% | 576,423 |
| Dec 17, 2024 | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | 1.10% | 633,851 |
| Dec 16, 2024 | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | -0.82% | 849,051 |
| Dec 13, 2024 | 3.75 | 3.82 | 3.50 | 3.67 | 3.67 | -0.81% | 753,245 |
| Dec 12, 2024 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | -0.27% | 626,570 |
| Dec 11, 2024 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.27% | 473,113 |
| Dec 10, 2024 | 3.70 | 3.72 | 3.69 | 3.72 | 3.72 | 0.81% | 650,516 |
| Dec 9, 2024 | 3.67 | 3.72 | 3.66 | 3.69 | 3.69 | 1.51% | 699,410 |
| Dec 6, 2024 | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | 0.69% | 557,106 |
| Dec 5, 2024 | 3.58 | 3.62 | 3.58 | 3.61 | 3.61 | 0.84% | 887,293 |
| Dec 4, 2024 | 3.58 | 3.60 | 3.56 | 3.58 | 3.58 | 0.85% | 1,359,836 |
| Dec 3, 2024 | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | -1.11% | 913,660 |
| Dec 2, 2024 | 3.57 | 3.61 | 3.55 | 3.59 | 3.59 | -0.55% | 870,390 |
| Nov 29, 2024 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 2.27% | 407,173 |
| Nov 27, 2024 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | 0.86% | 837,989 |
| Nov 26, 2024 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -2.23% | 2,281,314 |
| Nov 25, 2024 | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | 1.42% | 874,665 |
| Nov 22, 2024 | 3.49 | 3.54 | 3.48 | 3.53 | 3.53 | - | 491,158 |
| Nov 21, 2024 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | -0.84% | 695,322 |
| Nov 20, 2024 | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | -2.47% | 611,579 |
| Nov 19, 2024 | 3.61 | 3.65 | 3.58 | 3.65 | 3.65 | -0.54% | 872,970 |
| Nov 18, 2024 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | -0.54% | 1,094,915 |
| Nov 15, 2024 | 3.70 | 3.72 | 3.67 | 3.69 | 3.69 | 2.22% | 894,419 |
| Nov 14, 2024 | 3.64 | 3.66 | 3.61 | 3.61 | 3.61 | 0.56% | 849,088 |
| Nov 13, 2024 | 3.63 | 3.64 | 3.53 | 3.59 | 3.59 | -6.75% | 1,407,290 |
| Nov 12, 2024 | 3.87 | 3.88 | 3.81 | 3.85 | 3.85 | -1.03% | 757,774 |
| Nov 11, 2024 | 3.90 | 3.91 | 3.87 | 3.89 | 3.89 | -0.92% | 712,314 |
| Nov 8, 2024 | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | -2.46% | 525,761 |
| Nov 7, 2024 | 4.04 | 4.06 | 4.00 | 4.03 | 4.03 | 2.42% | 748,720 |
| Nov 6, 2024 | 3.86 | 3.93 | 3.83 | 3.93 | 3.93 | -4.96% | 584,715 |
| Nov 5, 2024 | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | 0.85% | 443,205 |
| Nov 4, 2024 | 4.13 | 4.15 | 4.10 | 4.10 | 4.10 | 0.49% | 651,259 |
| Nov 1, 2024 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - | 344,040 |
| Oct 31, 2024 | 4.11 | 4.12 | 4.06 | 4.08 | 4.08 | -0.73% | 676,398 |
| Oct 30, 2024 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.64% | 359,747 |
| Oct 29, 2024 | 4.12 | 4.12 | 4.07 | 4.08 | 4.08 | -3.68% | 802,538 |
| Oct 28, 2024 | 4.18 | 4.27 | 4.16 | 4.24 | 4.24 | -1.17% | 440,717 |
| Oct 25, 2024 | 4.33 | 4.37 | 4.28 | 4.29 | 4.29 | -0.46% | 591,577 |
| Oct 24, 2024 | 4.30 | 4.32 | 4.25 | 4.31 | 4.31 | 2.38% | 1,118,788 |
| Oct 23, 2024 | 4.24 | 4.26 | 4.20 | 4.21 | 4.21 | -0.94% | 289,173 |
| Oct 22, 2024 | 4.25 | 4.26 | 4.23 | 4.25 | 4.25 | -0.47% | 318,278 |
| Oct 21, 2024 | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.70% | 321,026 |
| Oct 18, 2024 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 1.53% | 652,815 |
| Oct 17, 2024 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | -0.59% | 412,747 |
| Oct 16, 2024 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | -0.23% | 527,799 |
| Oct 15, 2024 | 4.26 | 4.28 | 4.26 | 4.27 | 4.27 | -0.70% | 160,486 |
| Oct 14, 2024 | 4.29 | 4.31 | 4.27 | 4.30 | 4.30 | -0.58% | 269,805 |
| Oct 11, 2024 | 4.29 | 4.34 | 4.27 | 4.33 | 4.33 | 0.46% | 340,307 |
| Oct 10, 2024 | 4.32 | 4.33 | 4.29 | 4.31 | 4.31 | -0.44% | 229,466 |
| Oct 9, 2024 | 4.31 | 4.34 | 4.31 | 4.32 | 4.32 | 0.32% | 213,610 |
| Oct 8, 2024 | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | -0.35% | 311,887 |
| Oct 7, 2024 | 4.31 | 4.35 | 4.30 | 4.33 | 4.33 | 0.12% | 188,039 |
| Oct 4, 2024 | 4.33 | 4.35 | 4.30 | 4.32 | 4.32 | 1.17% | 292,057 |
| Oct 3, 2024 | 4.24 | 4.28 | 4.23 | 4.27 | 4.27 | -3.61% | 660,842 |
| Oct 2, 2024 | 4.43 | 4.45 | 4.41 | 4.43 | 4.43 | -0.89% | 219,478 |
| Oct 1, 2024 | 4.49 | 4.49 | 4.43 | 4.47 | 4.47 | -1.54% | 226,862 |
| Sep 30, 2024 | 4.52 | 4.55 | 4.50 | 4.54 | 4.54 | -0.22% | 682,487 |
| Sep 27, 2024 | 4.68 | 4.71 | 4.46 | 4.55 | 4.55 | -0.87% | 399,553 |
| Sep 26, 2024 | 4.58 | 4.59 | 4.56 | 4.59 | 4.59 | 2.68% | 296,745 |
| Sep 25, 2024 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -2.19% | 188,699 |
| Sep 24, 2024 | 4.56 | 4.58 | 4.52 | 4.57 | 4.57 | 2.01% | 172,897 |
| Sep 23, 2024 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | 1.82% | 312,623 |
| Sep 20, 2024 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | -2.00% | 245,640 |
| Sep 19, 2024 | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | 0.45% | 246,474 |
| Sep 18, 2024 | 4.47 | 4.53 | 4.46 | 4.47 | 4.47 | 1.38% | 256,255 |
| Sep 17, 2024 | 4.45 | 4.47 | 4.40 | 4.41 | 4.41 | 0.66% | 211,797 |
| Sep 16, 2024 | 4.37 | 4.40 | 4.34 | 4.38 | 4.38 | 0.92% | 320,971 |
| Sep 13, 2024 | 4.36 | 4.41 | 4.34 | 4.34 | 4.34 | 1.88% | 212,625 |
| Sep 12, 2024 | 4.21 | 4.27 | 4.20 | 4.26 | 4.26 | - | 360,676 |
| Sep 11, 2024 | 4.23 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 367,460 |
| Sep 10, 2024 | 4.17 | 4.20 | 4.12 | 4.20 | 4.20 | -3.00% | 445,668 |
| Sep 9, 2024 | 4.31 | 4.33 | 4.28 | 4.33 | 4.33 | 1.17% | 340,890 |
| Sep 6, 2024 | 4.35 | 4.35 | 4.26 | 4.28 | 4.28 | -2.95% | 586,464 |
| Sep 5, 2024 | 4.43 | 4.43 | 4.37 | 4.41 | 4.41 | 1.15% | 273,033 |
| Sep 4, 2024 | 4.33 | 4.37 | 4.33 | 4.36 | 4.36 | -0.23% | 342,153 |
| Sep 3, 2024 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -1.78% | 270,826 |
| Aug 30, 2024 | 4.47 | 4.47 | 4.42 | 4.45 | 4.45 | 0.43% | 169,278 |
| Aug 29, 2024 | 4.46 | 4.47 | 4.43 | 4.43 | 4.43 | -0.74% | 249,732 |
| Aug 28, 2024 | 4.46 | 4.47 | 4.44 | 4.46 | 4.46 | -0.82% | 236,823 |
| Aug 27, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.11% | 203,989 |
| Aug 26, 2024 | 4.51 | 4.52 | 4.50 | 4.51 | 4.51 | -0.33% | 223,442 |
| Aug 23, 2024 | 4.47 | 4.55 | 4.47 | 4.52 | 4.52 | 1.60% | 258,092 |
| Aug 22, 2024 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.47% | 230,003 |
| Aug 21, 2024 | 4.46 | 4.47 | 4.44 | 4.47 | 4.47 | 1.36% | 421,973 |
| Aug 20, 2024 | 4.40 | 4.43 | 4.37 | 4.41 | 4.41 | -0.23% | 208,747 |
| Aug 19, 2024 | 4.41 | 4.45 | 4.40 | 4.42 | 4.42 | 1.38% | 623,382 |
| Aug 16, 2024 | 4.34 | 4.36 | 4.33 | 4.36 | 4.36 | 1.16% | 247,106 |
| Aug 15, 2024 | 4.33 | 4.34 | 4.31 | 4.31 | 4.31 | 1.17% | 375,478 |
| Aug 14, 2024 | 4.27 | 4.29 | 4.24 | 4.26 | 4.26 | 1.07% | 328,904 |
| Aug 13, 2024 | 4.19 | 4.23 | 4.17 | 4.22 | 4.22 | 1.32% | 345,805 |
| Aug 12, 2024 | 4.16 | 4.17 | 4.13 | 4.16 | 4.16 | -0.48% | 394,764 |
| Aug 9, 2024 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 416,241 |
| Aug 8, 2024 | 4.17 | 4.21 | 4.15 | 4.20 | 4.20 | 1.45% | 431,189 |
| Aug 7, 2024 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -0.72% | 575,824 |
| Aug 6, 2024 | 4.16 | 4.18 | 4.12 | 4.17 | 4.17 | -0.81% | 833,730 |