Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
3.220
+0.110 (3.54%)
Sep 3, 2026, 2:29 PM EST
POAHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | - | 2.89% | 22,612 |
| 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 |
| Jul 15, 2026 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | 3.31% | 694,921 |
| Jul 14, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.17% | 843,938 |
| Jul 13, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -1.14% | 866,092 |
| Jul 10, 2026 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | -0.33% | 474,556 |
| Jul 9, 2026 | 3.07 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 975,490 |
| Jul 8, 2026 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -3.16% | 1,013,570 |
| Jul 7, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.56% | 918,930 |
| Jul 6, 2026 | 3.22 | 3.22 | 3.18 | 3.21 | 3.21 | 2.23% | 829,812 |
| Jul 2, 2026 | 3.12 | 3.14 | 3.11 | 3.14 | 3.14 | 2.61% | 469,035 |
| Jul 1, 2026 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 1.16% | 491,373 |
| Jun 30, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -1.47% | 860,524 |
| Jun 29, 2026 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -2.78% | 926,654 |
| Jun 26, 2026 | 3.27 | 3.30 | 3.21 | 3.25 | 3.16 | -2.40% | 593,440 |
| Jun 25, 2026 | 3.35 | 3.37 | 3.27 | 3.33 | 3.24 | 1.22% | 588,895 |