Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
4.210
0.00 (0.00%)
At close: Feb 11, 2026
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.21 | 4.23 | 4.18 | 4.21 | 4.21 | - | 136,841 |
| Feb 10, 2026 | 4.19 | 4.23 | 4.19 | 4.21 | 4.21 | 1.45% | 77,855 |
| Feb 9, 2026 | 4.17 | 4.18 | 4.14 | 4.15 | 4.15 | 0.36% | 136,632 |
| Feb 6, 2026 | 4.11 | 4.14 | 4.10 | 4.14 | 4.14 | -0.36% | 93,245 |
| Feb 5, 2026 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | -2.74% | 180,665 |
| Feb 4, 2026 | 4.27 | 4.31 | 4.24 | 4.27 | 4.27 | 2.08% | 252,737 |
| Feb 3, 2026 | 4.18 | 4.23 | 4.15 | 4.18 | 4.18 | -1.42% | 78,344 |
| Feb 2, 2026 | 4.24 | 4.25 | 4.22 | 4.24 | 4.24 | - | 106,540 |
| Jan 30, 2026 | 4.29 | 4.29 | 4.23 | 4.24 | 4.24 | -1.62% | 62,247 |
| Jan 29, 2026 | 4.32 | 4.33 | 4.25 | 4.31 | 4.31 | 0.70% | 58,815 |
| Jan 28, 2026 | 4.31 | 4.31 | 4.26 | 4.28 | 4.28 | -0.47% | 109,123 |
| Jan 27, 2026 | 4.31 | 4.33 | 4.27 | 4.30 | 4.30 | -1.38% | 171,182 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.31 | 4.36 | 4.36 | 0.93% | 65,656 |
| Jan 23, 2026 | 4.33 | 4.36 | 4.24 | 4.32 | 4.32 | -1.37% | 135,405 |
| Jan 22, 2026 | 4.34 | 4.39 | 4.33 | 4.38 | 4.38 | 4.29% | 117,632 |
| Jan 21, 2026 | 4.17 | 4.24 | 4.14 | 4.20 | 4.20 | 2.19% | 120,075 |
| Jan 20, 2026 | 4.16 | 4.19 | 4.10 | 4.11 | 4.11 | -4.37% | 126,046 |
| Jan 16, 2026 | 4.33 | 4.33 | 4.28 | 4.30 | 4.30 | -1.20% | 267,069 |
| Jan 15, 2026 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | -2.03% | 65,121 |
| Jan 14, 2026 | 4.43 | 4.44 | 4.37 | 4.44 | 4.44 | 1.51% | 91,570 |
| Jan 13, 2026 | 4.38 | 4.40 | 4.37 | 4.37 | 4.37 | -0.59% | 66,012 |
| Jan 12, 2026 | 4.41 | 4.46 | 4.39 | 4.40 | 4.40 | -1.12% | 173,730 |
| Jan 9, 2026 | 4.49 | 4.50 | 4.42 | 4.45 | 4.45 | - | 65,826 |
| Jan 8, 2026 | 4.38 | 4.47 | 4.38 | 4.45 | 4.45 | -0.45% | 74,937 |
| Jan 7, 2026 | 4.48 | 4.50 | 4.45 | 4.47 | 4.47 | -0.89% | 64,558 |
| Jan 6, 2026 | 4.51 | 4.53 | 4.50 | 4.51 | 4.51 | -1.10% | 123,787 |
| Jan 5, 2026 | 4.62 | 4.62 | 4.51 | 4.56 | 4.56 | -2.56% | 80,084 |
| Jan 2, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | 1.74% | 112,921 |
| Dec 31, 2025 | 4.73 | 4.75 | 4.59 | 4.60 | 4.60 | -0.86% | 79,830 |
| Dec 30, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 0.87% | 127,975 |
| Dec 29, 2025 | 4.63 | 4.64 | 4.60 | 4.60 | 4.60 | -0.86% | 90,647 |
| Dec 26, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | - | 54,977 |
| Dec 24, 2025 | 4.75 | 4.75 | 4.50 | 4.64 | 4.64 | 0.24% | 89,261 |
| Dec 23, 2025 | 4.62 | 4.63 | 4.51 | 4.63 | 4.63 | -0.13% | 113,626 |
| Dec 22, 2025 | 4.65 | 4.65 | 4.54 | 4.64 | 4.64 | 0.11% | 67,865 |
| Dec 19, 2025 | 4.62 | 4.64 | 4.60 | 4.63 | 4.63 | 0.22% | 85,408 |
| Dec 18, 2025 | 4.65 | 4.66 | 4.62 | 4.62 | 4.62 | -0.96% | 93,593 |
| Dec 17, 2025 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | -0.96% | 186,853 |
| Dec 16, 2025 | 4.74 | 4.74 | 4.69 | 4.71 | 4.71 | -0.84% | 129,805 |
| Dec 15, 2025 | 4.78 | 4.79 | 4.75 | 4.75 | 4.75 | - | 104,725 |
| Dec 12, 2025 | 4.76 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 63,412 |
| Dec 11, 2025 | 4.76 | 4.79 | 4.73 | 4.78 | 4.78 | 1.49% | 93,816 |
| Dec 10, 2025 | 4.73 | 4.74 | 4.62 | 4.71 | 4.71 | -0.21% | 174,747 |
| Dec 9, 2025 | 4.71 | 4.74 | 4.70 | 4.72 | 4.72 | 0.43% | 51,529 |
| Dec 8, 2025 | 4.70 | 4.72 | 4.69 | 4.70 | 4.70 | 0.86% | 146,620 |
| Dec 5, 2025 | 4.64 | 4.70 | 4.64 | 4.66 | 4.66 | 1.53% | 260,977 |
| Dec 4, 2025 | 4.54 | 4.59 | 4.53 | 4.59 | 4.59 | 6.00% | 276,761 |
| Dec 3, 2025 | 4.30 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 120,527 |
| Dec 2, 2025 | 4.31 | 4.33 | 4.25 | 4.32 | 4.32 | 1.17% | 81,196 |
| Dec 1, 2025 | 4.26 | 4.30 | 4.26 | 4.27 | 4.27 | 0.47% | 122,031 |