Porsche Automobil Holding SE (POAHY)
OTCMKTS
· Delayed Price · Currency is USD
3.830
-0.030 (-0.78%)
Jun 6, 2025, 3:59 PM EDT
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.85 | 3.89 | 3.82 | 3.84 | - | -0.65% | 22,115 |
| Jun 5, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | 0.26% | 149,642 |
| Jun 4, 2025 | 3.82 | 3.87 | 3.82 | 3.85 | 3.85 | - | 134,930 |
| Jun 3, 2025 | 3.83 | 3.88 | 3.82 | 3.85 | 3.85 | -1.53% | 83,403 |
| Jun 2, 2025 | 3.88 | 3.92 | 3.85 | 3.91 | 3.91 | -1.01% | 313,329 |
| May 30, 2025 | 3.97 | 3.97 | 3.91 | 3.95 | 3.95 | -0.50% | 143,395 |
| May 29, 2025 | 3.98 | 3.99 | 3.96 | 3.97 | 3.97 | 1.02% | 97,496 |
| May 28, 2025 | 4.00 | 4.00 | 3.91 | 3.93 | 3.93 | -0.25% | 132,519 |
| May 27, 2025 | 3.99 | 3.99 | 3.87 | 3.94 | 3.94 | -4.83% | 312,421 |
| May 23, 2025 | 4.10 | 4.17 | 4.06 | 4.14 | 3.93 | -0.96% | 66,839 |
| May 22, 2025 | 4.18 | 4.19 | 4.10 | 4.18 | 3.96 | 0.36% | 108,083 |
| May 21, 2025 | 4.21 | 4.23 | 4.16 | 4.17 | 3.95 | -1.07% | 99,439 |
| May 20, 2025 | 4.18 | 4.24 | 4.18 | 4.21 | 3.99 | 1.20% | 182,314 |
| May 19, 2025 | 4.17 | 4.19 | 4.10 | 4.16 | 3.94 | -0.72% | 128,350 |
| May 16, 2025 | 4.18 | 4.19 | 4.15 | 4.19 | 3.97 | -0.12% | 200,650 |
| May 15, 2025 | 4.20 | 4.21 | 4.18 | 4.20 | 3.98 | -1.01% | 121,835 |
| May 14, 2025 | 4.25 | 4.28 | 4.22 | 4.24 | 4.02 | 0.90% | 161,380 |
| May 13, 2025 | 4.17 | 4.24 | 4.16 | 4.20 | 3.98 | 1.94% | 336,176 |
| May 12, 2025 | 4.18 | 4.18 | 4.07 | 4.12 | 3.91 | -0.72% | 153,813 |
| May 9, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 3.93 | 1.22% | 481,384 |
| May 8, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 3.89 | - | 198,921 |
| May 7, 2025 | 4.11 | 4.14 | 4.07 | 4.10 | 3.89 | 0.49% | 196,516 |
| May 6, 2025 | 4.09 | 4.11 | 4.06 | 4.08 | 3.87 | 0.49% | 346,447 |
| May 5, 2025 | 4.11 | 4.12 | 4.06 | 4.06 | 3.85 | -0.98% | 120,773 |
| May 2, 2025 | 4.12 | 4.13 | 4.05 | 4.10 | 3.89 | 1.23% | 121,465 |
| May 1, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 3.84 | -0.25% | 213,041 |
| Apr 30, 2025 | 4.06 | 4.09 | 4.03 | 4.06 | 3.85 | -1.69% | 197,672 |
| Apr 29, 2025 | 4.14 | 4.15 | 4.11 | 4.13 | 3.92 | 0.24% | 273,142 |
| Apr 28, 2025 | 4.17 | 4.17 | 3.94 | 4.12 | 3.91 | - | 337,026 |
| Apr 25, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 3.91 | 1.23% | 165,674 |
| Apr 24, 2025 | 4.03 | 4.07 | 4.01 | 4.07 | 3.86 | 3.56% | 120,904 |
| Apr 23, 2025 | 4.00 | 4.02 | 3.93 | 3.93 | 3.73 | -0.51% | 220,915 |
| Apr 22, 2025 | 3.90 | 3.95 | 3.90 | 3.95 | 3.75 | 4.77% | 392,449 |
| Apr 21, 2025 | 3.65 | 3.94 | 3.65 | 3.77 | 3.57 | -0.79% | 310,553 |
| Apr 17, 2025 | 3.75 | 3.81 | 3.75 | 3.80 | 3.60 | 2.43% | 137,045 |
| Apr 16, 2025 | 3.73 | 3.74 | 3.68 | 3.71 | 3.52 | -0.54% | 188,513 |
| Apr 15, 2025 | 3.76 | 3.77 | 3.71 | 3.73 | 3.54 | - | 462,561 |
| Apr 14, 2025 | 3.68 | 3.73 | 3.64 | 3.73 | 3.54 | 0.54% | 435,155 |
| Apr 11, 2025 | 3.60 | 3.71 | 3.55 | 3.71 | 3.52 | 6.30% | 885,437 |
| Apr 10, 2025 | 3.50 | 3.56 | 3.43 | 3.49 | 3.31 | -6.18% | 1,535,022 |
| Apr 9, 2025 | 3.42 | 3.75 | 3.37 | 3.72 | 3.53 | 11.04% | 1,488,273 |
| Apr 8, 2025 | 3.48 | 3.50 | 3.30 | 3.35 | 3.18 | -3.74% | 829,308 |
| Apr 7, 2025 | 3.43 | 3.63 | 3.41 | 3.48 | 3.30 | 0.29% | 1,094,603 |
| Apr 4, 2025 | 3.57 | 3.62 | 3.47 | 3.47 | 3.29 | -3.88% | 476,016 |
| Apr 3, 2025 | 3.69 | 3.69 | 3.61 | 3.61 | 3.42 | -1.90% | 393,175 |
| Apr 2, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.49 | 0.55% | 310,468 |
| Apr 1, 2025 | 3.70 | 3.70 | 3.63 | 3.66 | 3.47 | -1.08% | 326,276 |
| Mar 31, 2025 | 3.69 | 3.72 | 3.66 | 3.70 | 3.51 | -2.89% | 192,496 |
| Mar 28, 2025 | 3.84 | 3.85 | 3.80 | 3.81 | 3.61 | -1.80% | 310,317 |
| Mar 27, 2025 | 3.84 | 3.90 | 3.82 | 3.88 | 3.68 | -2.02% | 399,163 |