Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
2.890
+0.015 (0.52%)
At close: Sep 25, 2026
POAHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | -1.88% | 777,642 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -4.56% | 538,731 |
| Sep 22, 2026 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -0.97% | 326,338 |
| Sep 21, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -2.82% | 325,359 |
| Sep 18, 2026 | 3.27 | 3.28 | 3.17 | 3.19 | 3.19 | -5.06% | 128,444 |
| Sep 17, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | 3.36 | 3.38% | 322,675 |
| Sep 16, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | 3.25 | -2.40% | 184,380 |
| Sep 15, 2026 | 3.31 | 3.34 | 3.31 | 3.33 | 3.33 | -0.30% | 213,051 |
| Sep 14, 2026 | 3.31 | 3.35 | 3.29 | 3.34 | 3.34 | 0.91% | 180,926 |
| Sep 11, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | 3.31 | 0.30% | 220,903 |
| Sep 10, 2026 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | -0.90% | 317,980 |
| Sep 9, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | -0.89% | 241,929 |
| Sep 8, 2026 | 3.36 | 3.37 | 3.34 | 3.36 | 3.36 | 1.20% | 233,212 |
| Sep 4, 2026 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | 1.22% | 360,570 |
| Sep 3, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | 3.28 | 5.47% | 471,804 |
| Sep 2, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | 3.11 | -3.12% | 290,475 |
| Sep 1, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | -1.23% | 253,251 |
| Aug 31, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | 3.25 | -0.31% | 208,316 |
| Aug 28, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | 2.52% | 340,850 |
| Aug 27, 2026 | 3.13 | 3.21 | 3.13 | 3.18 | 3.18 | 1.92% | 224,428 |
| Aug 26, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | 3.12 | -0.95% | 446,533 |
| Aug 25, 2026 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | -0.94% | 255,704 |
| Aug 24, 2026 | 3.16 | 3.19 | 3.16 | 3.18 | 3.18 | -0.93% | 316,933 |
| Aug 21, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | 0.63% | 305,562 |
| Aug 20, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.16% | 240,243 |
| Aug 19, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | 3.20 | 3.40% | 419,647 |
| Aug 18, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | 3.09 | -0.64% | 361,133 |
| Aug 17, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | -0.96% | 287,462 |
| Aug 14, 2026 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | 0.64% | 248,907 |
| Aug 13, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | -2.50% | 233,107 |
| Aug 12, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -1.23% | 156,387 |
| Aug 11, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -0.31% | 177,535 |
| Aug 10, 2026 | 3.24 | 3.27 | 3.22 | 3.25 | 3.25 | -1.81% | 323,496 |
| Aug 7, 2026 | 3.31 | 3.33 | 3.30 | 3.31 | 3.31 | 0.91% | 271,403 |
| Aug 6, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -0.91% | 263,936 |
| Aug 5, 2026 | 3.33 | 3.33 | 3.30 | 3.31 | 3.31 | -0.60% | 183,546 |
| Aug 4, 2026 | 3.29 | 3.35 | 3.29 | 3.33 | 3.33 | 0.60% | 254,954 |
| Aug 3, 2026 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | 1.53% | 346,506 |
| Jul 31, 2026 | 3.27 | 3.28 | 3.23 | 3.26 | 3.26 | -2.40% | 276,748 |
| Jul 30, 2026 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | 1.83% | 627,058 |
| Jul 29, 2026 | 3.26 | 3.30 | 3.25 | 3.28 | 3.28 | 2.18% | 590,752 |
| Jul 28, 2026 | 3.15 | 3.23 | 3.15 | 3.21 | 3.21 | 4.22% | 367,505 |
| Jul 27, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 1.99% | 762,332 |
| Jul 24, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -1.63% | 595,048 |
| Jul 23, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -2.23% | 975,199 |
| Jul 22, 2026 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.95% | 325,996 |
| Jul 21, 2026 | 3.06 | 3.08 | 3.05 | 3.08 | 3.08 | 0.16% | 525,610 |
| Jul 20, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 0.16% | 992,575 |
| Jul 17, 2026 | 3.04 | 3.14 | 3.04 | 3.07 | 3.07 | -0.97% | 337,450 |
| Jul 16, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 557,027 |