Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
3.490
-0.040 (-1.13%)
At close: Mar 27, 2026
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 361,423 |
| Mar 26, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | -3.29% | 503,053 |
| Mar 25, 2026 | 3.69 | 3.69 | 3.60 | 3.65 | 3.65 | 0.55% | 559,937 |
| Mar 24, 2026 | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | -0.82% | 377,976 |
| Mar 23, 2026 | 3.62 | 3.69 | 3.61 | 3.66 | 3.66 | 2.81% | 633,540 |
| Mar 20, 2026 | 3.61 | 3.62 | 3.54 | 3.56 | 3.56 | -1.39% | 735,926 |
| Mar 19, 2026 | 3.57 | 3.62 | 3.55 | 3.61 | 3.61 | 0.28% | 370,524 |
| Mar 18, 2026 | 3.65 | 3.69 | 3.58 | 3.60 | 3.60 | -1.91% | 235,521 |
| Mar 17, 2026 | 3.69 | 3.71 | 3.63 | 3.67 | 3.67 | 0.55% | 689,311 |
| Mar 16, 2026 | 3.63 | 3.65 | 3.62 | 3.65 | 3.65 | 0.55% | 576,111 |
| Mar 13, 2026 | 3.70 | 3.71 | 3.63 | 3.63 | 3.63 | -2.94% | 439,120 |
| Mar 12, 2026 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | -1.84% | 357,840 |
| Mar 11, 2026 | 3.80 | 3.84 | 3.79 | 3.81 | 3.81 | 0.26% | 278,856 |
| Mar 10, 2026 | 3.83 | 3.86 | 3.80 | 3.80 | 3.80 | 0.53% | 543,201 |
| Mar 9, 2026 | 3.73 | 3.80 | 3.68 | 3.78 | 3.78 | -1.31% | 421,687 |
| Mar 6, 2026 | 3.81 | 3.87 | 3.80 | 3.83 | 3.83 | -1.79% | 362,118 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | -0.76% | 447,127 |
| Mar 4, 2026 | 3.94 | 3.95 | 3.90 | 3.93 | 3.93 | - | 196,725 |
| Mar 3, 2026 | 3.87 | 3.94 | 3.82 | 3.93 | 3.93 | -2.72% | 487,090 |
| Mar 2, 2026 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | -3.81% | 144,705 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.17 | 4.20 | 4.20 | -0.71% | 130,361 |
| Feb 26, 2026 | 4.23 | 4.24 | 4.20 | 4.23 | 4.23 | 0.95% | 111,567 |
| Feb 25, 2026 | 4.20 | 4.22 | 4.16 | 4.19 | 4.19 | -0.95% | 69,692 |
| Feb 24, 2026 | 4.21 | 4.25 | 4.21 | 4.23 | 4.23 | 1.20% | 115,900 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -2.79% | 68,482 |
| Feb 20, 2026 | 4.25 | 4.31 | 4.24 | 4.30 | 4.30 | 2.87% | 70,031 |
| Feb 19, 2026 | 4.17 | 4.19 | 4.15 | 4.18 | 4.18 | -0.59% | 124,110 |
| Feb 18, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | 0.36% | 108,724 |
| Feb 17, 2026 | 4.20 | 4.21 | 4.16 | 4.19 | 4.19 | -0.24% | 176,035 |
| Feb 13, 2026 | 4.22 | 4.23 | 4.18 | 4.20 | 4.20 | -0.24% | 124,848 |
| Feb 12, 2026 | 4.22 | 4.23 | 4.17 | 4.21 | 4.21 | - | 94,485 |
| 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 |