Porsche Automobil Holding SE (POAHY)
OTCMKTS
· Delayed Price · Currency is USD
4.070
+0.140 (3.56%)
Apr 24, 2025, 4:00 PM EDT
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 4.03 | 4.07 | 4.01 | 4.07 | 4.07 | 3.56% | 120,904 |
| Apr 23, 2025 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -0.51% | 220,915 |
| Apr 22, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 4.77% | 392,449 |
| Apr 21, 2025 | 3.65 | 3.94 | 3.65 | 3.77 | 3.77 | -0.79% | 310,553 |
| Apr 17, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.80 | 2.43% | 137,045 |
| Apr 16, 2025 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -0.54% | 188,513 |
| Apr 15, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | - | 462,561 |
| Apr 14, 2025 | 3.68 | 3.73 | 3.64 | 3.73 | 3.73 | 0.54% | 435,155 |
| Apr 11, 2025 | 3.60 | 3.71 | 3.55 | 3.71 | 3.71 | 6.30% | 885,437 |
| Apr 10, 2025 | 3.50 | 3.56 | 3.43 | 3.49 | 3.49 | -6.18% | 1,535,022 |
| Apr 9, 2025 | 3.42 | 3.75 | 3.37 | 3.72 | 3.72 | 11.04% | 1,488,273 |
| Apr 8, 2025 | 3.48 | 3.50 | 3.30 | 3.35 | 3.35 | -3.74% | 829,308 |
| Apr 7, 2025 | 3.43 | 3.63 | 3.41 | 3.48 | 3.48 | 0.29% | 1,094,603 |
| Apr 4, 2025 | 3.57 | 3.62 | 3.47 | 3.47 | 3.47 | -3.88% | 476,016 |
| Apr 3, 2025 | 3.69 | 3.69 | 3.61 | 3.61 | 3.61 | -1.90% | 393,175 |
| Apr 2, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.68 | 0.55% | 310,468 |
| Apr 1, 2025 | 3.70 | 3.70 | 3.63 | 3.66 | 3.66 | -1.08% | 326,276 |
| Mar 31, 2025 | 3.69 | 3.72 | 3.66 | 3.70 | 3.70 | -2.89% | 192,496 |
| Mar 28, 2025 | 3.84 | 3.85 | 3.80 | 3.81 | 3.81 | -1.80% | 310,317 |
| Mar 27, 2025 | 3.84 | 3.90 | 3.82 | 3.88 | 3.88 | -2.02% | 399,163 |
| Mar 26, 2025 | 3.99 | 4.03 | 3.92 | 3.96 | 3.96 | -1.74% | 183,137 |
| Mar 25, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | 1.00% | 114,045 |
| Mar 24, 2025 | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | 0.25% | 156,982 |
| Mar 21, 2025 | 3.97 | 4.01 | 3.95 | 3.98 | 3.98 | -1.00% | 174,029 |
| Mar 20, 2025 | 4.01 | 4.05 | 4.00 | 4.02 | 4.02 | -2.90% | 93,822 |
| Mar 19, 2025 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | -2.13% | 141,233 |
| Mar 18, 2025 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 2.42% | 184,243 |
| Mar 17, 2025 | 4.14 | 4.16 | 4.10 | 4.13 | 4.13 | 1.23% | 109,430 |
| Mar 14, 2025 | 4.09 | 4.11 | 4.01 | 4.08 | 4.08 | 0.05% | 112,324 |
| Mar 13, 2025 | 4.06 | 4.12 | 4.04 | 4.08 | 4.08 | -1.73% | 160,688 |
| Mar 12, 2025 | 4.12 | 4.17 | 4.08 | 4.15 | 4.15 | -1.19% | 159,853 |
| Mar 11, 2025 | 4.25 | 4.27 | 4.13 | 4.20 | 4.20 | - | 132,331 |
| Mar 10, 2025 | 4.25 | 4.28 | 4.19 | 4.20 | 4.20 | 0.24% | 584,954 |
| Mar 7, 2025 | 4.11 | 4.19 | 4.10 | 4.19 | 4.19 | 1.45% | 151,391 |
| Mar 6, 2025 | 4.13 | 4.19 | 4.11 | 4.13 | 4.13 | 1.72% | 399,165 |
| Mar 5, 2025 | 4.06 | 4.07 | 4.02 | 4.06 | 4.06 | 2.01% | 297,322 |
| Mar 4, 2025 | 3.87 | 4.02 | 3.83 | 3.98 | 3.98 | 0.20% | 249,108 |
| Mar 3, 2025 | 4.05 | 4.07 | 3.96 | 3.97 | 3.97 | 3.17% | 186,310 |
| Feb 28, 2025 | 3.86 | 3.89 | 3.80 | 3.85 | 3.85 | -0.13% | 193,449 |
| Feb 27, 2025 | 3.88 | 3.90 | 3.85 | 3.86 | 3.86 | -4.10% | 165,344 |
| Feb 26, 2025 | 4.03 | 4.06 | 4.00 | 4.02 | 4.02 | -0.25% | 168,225 |
| Feb 25, 2025 | 3.94 | 4.04 | 3.94 | 4.03 | 4.03 | 3.87% | 467,722 |
| Feb 24, 2025 | 3.86 | 3.91 | 3.84 | 3.88 | 3.88 | 2.11% | 211,806 |
| Feb 21, 2025 | 3.79 | 3.82 | 3.78 | 3.80 | 3.80 | 0.26% | 283,069 |
| Feb 20, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | - | 113,489 |
| Feb 19, 2025 | 3.80 | 3.81 | 3.77 | 3.79 | 3.79 | -3.07% | 298,243 |
| Feb 18, 2025 | 3.90 | 3.93 | 3.89 | 3.91 | 3.91 | -0.76% | 199,828 |
| Feb 14, 2025 | 3.95 | 3.99 | 3.89 | 3.94 | 3.94 | 1.03% | 320,227 |
| Feb 13, 2025 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 4.00% | 278,943 |
| Feb 12, 2025 | 3.71 | 3.75 | 3.70 | 3.75 | 3.75 | 0.81% | 189,866 |