Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
4.200
+0.020 (0.48%)
Sep 8, 2025, 3:54 PM EDT
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.20 | 4.21 | 4.18 | 4.21 | 4.21 | 0.72% | 78,261 |
| Sep 5, 2025 | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | 1.70% | 83,782 |
| Sep 4, 2025 | 4.10 | 4.14 | 4.08 | 4.11 | 4.11 | -1.20% | 110,734 |
| Sep 3, 2025 | 4.15 | 4.17 | 4.14 | 4.16 | 4.16 | 0.31% | 76,449 |
| Sep 2, 2025 | 4.12 | 4.15 | 4.09 | 4.15 | 4.15 | -1.50% | 131,959 |
| Aug 29, 2025 | 4.19 | 4.22 | 4.18 | 4.21 | 4.21 | -0.94% | 60,745 |
| Aug 28, 2025 | 4.27 | 4.27 | 4.22 | 4.25 | 4.25 | - | 100,827 |
| Aug 27, 2025 | 4.25 | 4.26 | 4.21 | 4.25 | 4.25 | -1.62% | 98,693 |
| Aug 26, 2025 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | 0.23% | 110,177 |
| Aug 25, 2025 | 4.37 | 4.37 | 4.29 | 4.31 | 4.31 | -1.60% | 300,994 |
| Aug 22, 2025 | 4.29 | 4.39 | 4.29 | 4.38 | 4.38 | 2.10% | 137,444 |
| Aug 21, 2025 | 4.27 | 4.29 | 4.25 | 4.29 | 4.29 | -0.23% | 34,121 |
| Aug 20, 2025 | 4.27 | 4.30 | 4.27 | 4.30 | 4.30 | 1.18% | 108,979 |
| Aug 19, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | 1.67% | 92,286 |
| Aug 18, 2025 | 4.20 | 4.21 | 4.17 | 4.18 | 4.18 | -1.65% | 63,850 |
| 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 |