Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
4.190
-0.060 (-1.41%)
Aug 18, 2025, 3:55 PM EDT
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | - | -1.72% | 1,019 |
| Aug 15, 2025 | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | 0.95% | 50,117 |
| Aug 14, 2025 | 4.20 | 4.22 | 4.18 | 4.21 | 4.21 | -0.71% | 39,752 |
| Aug 13, 2025 | 4.21 | 4.26 | 4.21 | 4.24 | 4.24 | 1.68% | 104,569 |
| Aug 12, 2025 | 4.15 | 4.20 | 4.15 | 4.17 | 4.17 | 0.24% | 44,150 |
| Aug 11, 2025 | 4.14 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 97,820 |
| Aug 8, 2025 | 4.11 | 4.15 | 4.11 | 4.12 | 4.12 | 1.73% | 124,571 |
| Aug 7, 2025 | 4.06 | 4.09 | 4.02 | 4.05 | 4.05 | 0.75% | 92,285 |
| Aug 6, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | 1.41% | 105,342 |
| Aug 5, 2025 | 3.97 | 3.99 | 3.94 | 3.96 | 3.96 | 1.38% | 118,407 |
| Aug 4, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -1.01% | 117,869 |
| Aug 1, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.75% | 174,224 |
| Jul 31, 2025 | 3.98 | 4.00 | 3.97 | 3.98 | 3.98 | -0.70% | 156,129 |
| Jul 30, 2025 | 4.04 | 4.06 | 3.99 | 4.01 | 4.01 | -2.69% | 111,195 |
| Jul 29, 2025 | 4.14 | 4.14 | 4.07 | 4.12 | 4.12 | -1.46% | 105,043 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.15 | 4.18 | 4.18 | -3.02% | 117,866 |
| Jul 25, 2025 | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | 2.62% | 126,707 |
| Jul 24, 2025 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | 171,237 |
| Jul 23, 2025 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 6.18% | 269,186 |
| Jul 22, 2025 | 3.95 | 3.98 | 3.94 | 3.97 | 3.97 | 0.13% | 148,601 |
| Jul 21, 2025 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | 2.06% | 126,949 |
| Jul 18, 2025 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -0.77% | 260,056 |
| Jul 17, 2025 | 3.92 | 3.93 | 3.88 | 3.91 | 3.91 | -0.76% | 87,478 |
| Jul 16, 2025 | 3.92 | 3.94 | 3.88 | 3.94 | 3.94 | -0.48% | 214,569 |
| Jul 15, 2025 | 3.98 | 4.00 | 3.90 | 3.96 | 3.96 | -0.03% | 97,907 |
| Jul 14, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -1.49% | 68,308 |
| Jul 11, 2025 | 4.00 | 4.03 | 4.00 | 4.02 | 4.02 | 0.63% | 96,384 |
| Jul 10, 2025 | 3.99 | 4.01 | 3.98 | 4.00 | 4.00 | 1.14% | 119,289 |
| Jul 9, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | 0.25% | 135,412 |
| Jul 8, 2025 | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | 1.29% | 119,830 |
| Jul 7, 2025 | 3.83 | 3.92 | 3.81 | 3.89 | 3.89 | -1.77% | 99,571 |
| Jul 3, 2025 | 3.97 | 4.00 | 3.95 | 3.96 | 3.96 | -0.25% | 94,013 |
| Jul 2, 2025 | 3.93 | 3.98 | 3.93 | 3.97 | 3.97 | 1.53% | 130,317 |
| Jul 1, 2025 | 3.83 | 3.94 | 3.81 | 3.91 | 3.91 | 0.51% | 257,456 |
| Jun 30, 2025 | 3.92 | 3.93 | 3.86 | 3.89 | 3.89 | -1.27% | 98,225 |
| Jun 27, 2025 | 3.83 | 3.99 | 3.83 | 3.94 | 3.94 | 2.87% | 226,447 |
| Jun 26, 2025 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | -0.26% | 77,867 |
| Jun 25, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | - | 99,623 |
| Jun 24, 2025 | 3.88 | 3.89 | 3.81 | 3.84 | 3.84 | 1.32% | 192,570 |
| Jun 23, 2025 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 1.07% | 236,854 |
| Jun 20, 2025 | 3.75 | 3.80 | 3.70 | 3.75 | 3.75 | 0.27% | 186,560 |
| Jun 18, 2025 | 3.69 | 3.78 | 3.69 | 3.74 | 3.74 | -0.27% | 520,579 |
| Jun 17, 2025 | 3.80 | 3.82 | 3.75 | 3.75 | 3.75 | -1.83% | 225,820 |
| Jun 16, 2025 | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | -0.78% | 265,682 |
| Jun 13, 2025 | 3.83 | 3.89 | 3.80 | 3.85 | 3.85 | -1.79% | 363,496 |
| Jun 12, 2025 | 3.92 | 3.94 | 3.91 | 3.92 | 3.92 | 0.77% | 158,404 |
| Jun 11, 2025 | 3.90 | 3.94 | 3.89 | 3.89 | 3.89 | -0.51% | 183,531 |
| Jun 10, 2025 | 3.90 | 3.92 | 3.86 | 3.91 | 3.91 | 1.16% | 332,301 |
| Jun 9, 2025 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 0.91% | 130,532 |
| Jun 6, 2025 | 3.85 | 3.89 | 3.82 | 3.83 | 3.83 | -0.78% | 154,289 |