Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
3.450
-0.080 (-2.27%)
Jun 5, 2026, 3:50 PM EST
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.52 | 3.53 | 3.44 | 3.45 | 3.45 | -2.27% | 327,988 |
| Jun 4, 2026 | 3.57 | 3.58 | 3.51 | 3.53 | 3.53 | -1.12% | 548,021 |
| Jun 3, 2026 | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | -2.33% | 231,172 |
| Jun 2, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | -0.41% | 446,298 |
| Jun 1, 2026 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | -2.39% | 195,899 |
| May 29, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | - | 299,724 |
| May 28, 2026 | 3.74 | 3.80 | 3.73 | 3.76 | 3.76 | -1.05% | 237,094 |
| May 27, 2026 | 3.82 | 3.83 | 3.77 | 3.80 | 3.80 | 1.88% | 311,418 |
| May 26, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 311,338 |
| May 22, 2026 | 3.69 | 3.72 | 3.68 | 3.71 | 3.71 | 0.68% | 282,781 |
| May 21, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 1.24% | 249,023 |
| May 20, 2026 | 3.60 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | 212,586 |
| May 19, 2026 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | -1.23% | 226,241 |
| May 18, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.64 | -0.42% | 430,315 |
| May 15, 2026 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -0.54% | 239,220 |
| May 14, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.81% | 578,501 |
| May 13, 2026 | 3.66 | 3.72 | 3.66 | 3.71 | 3.71 | -0.27% | 301,745 |
| May 12, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.72 | 0.27% | 390,254 |
| May 11, 2026 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | 0.27% | 471,695 |
| May 8, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.70 | 1.65% | 169,343 |
| May 7, 2026 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | -0.82% | 330,168 |
| May 6, 2026 | 3.71 | 3.71 | 3.65 | 3.67 | 3.67 | 3.67% | 351,723 |
| May 5, 2026 | 3.55 | 3.57 | 3.54 | 3.54 | 3.54 | 0.28% | 293,351 |
| May 4, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.56% | 376,030 |
| May 1, 2026 | 3.61 | 3.64 | 3.51 | 3.55 | 3.55 | -1.39% | 255,763 |
| Apr 30, 2026 | 3.56 | 3.61 | 3.55 | 3.60 | 3.60 | -0.11% | 513,049 |
| Apr 29, 2026 | 3.57 | 3.62 | 3.48 | 3.60 | 3.60 | 0.39% | 280,548 |
| Apr 28, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -0.83% | 412,291 |
| Apr 27, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -0.28% | 349,145 |
| Apr 24, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.63 | -1.36% | 103,973 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | -1.34% | 140,839 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -1.71% | 93,764 |
| Apr 21, 2026 | 3.84 | 3.85 | 3.79 | 3.80 | 3.80 | -1.43% | 73,074 |
| Apr 20, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -1.28% | 126,300 |
| Apr 17, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.90 | 2.63% | 186,207 |
| Apr 16, 2026 | 3.82 | 3.83 | 3.80 | 3.80 | 3.80 | -0.26% | 85,909 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.77 | 3.81 | 3.81 | 0.40% | 141,692 |
| Apr 14, 2026 | 3.77 | 3.83 | 3.77 | 3.80 | 3.80 | 2.02% | 193,213 |
| Apr 13, 2026 | 3.66 | 3.72 | 3.65 | 3.72 | 3.72 | - | 319,818 |
| Apr 10, 2026 | 3.73 | 3.76 | 3.71 | 3.72 | 3.72 | -0.32% | 151,539 |
| Apr 9, 2026 | 3.70 | 3.76 | 3.70 | 3.73 | 3.73 | 0.32% | 198,997 |
| Apr 8, 2026 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | 2.76% | 198,494 |
| Apr 7, 2026 | 3.62 | 3.63 | 3.56 | 3.62 | 3.62 | -1.36% | 737,910 |
| Apr 6, 2026 | 3.64 | 3.67 | 3.54 | 3.67 | 3.67 | 0.82% | 292,728 |
| Apr 2, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | -0.27% | 331,567 |
| Apr 1, 2026 | 3.63 | 3.67 | 3.61 | 3.65 | 3.65 | 2.24% | 311,845 |
| Mar 31, 2026 | 3.51 | 3.59 | 3.49 | 3.57 | 3.57 | 2.88% | 480,048 |
| Mar 30, 2026 | 3.49 | 3.52 | 3.45 | 3.47 | 3.47 | -0.57% | 609,998 |
| Mar 27, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -1.13% | 361,423 |
| Mar 26, 2026 | 3.52 | 3.57 | 3.49 | 3.53 | 3.53 | -3.29% | 503,053 |