Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
3.140
+0.080 (2.61%)
At close: Jul 2, 2026
POAHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 3.33 | 3.37 | 3.28 | 3.29 | 3.20 | -1.94% | 875,774 |
| Jun 23, 2026 | 3.39 | 3.39 | 3.34 | 3.36 | 3.26 | -0.74% | 763,433 |
| Jun 22, 2026 | 3.35 | 3.43 | 3.35 | 3.38 | 3.28 | -0.88% | 786,377 |
| Jun 18, 2026 | 3.40 | 3.43 | 3.39 | 3.41 | 3.31 | -0.58% | 502,619 |
| Jun 17, 2026 | 3.47 | 3.50 | 3.43 | 3.43 | 3.33 | -2.56% | 327,315 |
| Jun 16, 2026 | 3.55 | 3.58 | 3.51 | 3.52 | 3.42 | -1.95% | 265,338 |
| Jun 15, 2026 | 3.63 | 3.64 | 3.56 | 3.59 | 3.49 | 2.28% | 480,571 |
| Jun 12, 2026 | 3.55 | 3.55 | 3.50 | 3.51 | 3.41 | 0.29% | 308,487 |
| Jun 11, 2026 | 3.46 | 3.52 | 3.41 | 3.50 | 3.40 | 1.45% | 553,855 |
| Jun 10, 2026 | 3.48 | 3.50 | 3.45 | 3.45 | 3.35 | -1.71% | 242,986 |
| Jun 9, 2026 | 3.56 | 3.58 | 3.49 | 3.51 | 3.41 | - | 516,660 |
| Jun 8, 2026 | 3.51 | 3.57 | 3.50 | 3.51 | 3.41 | 1.74% | 747,800 |
| Jun 5, 2026 | 3.52 | 3.53 | 3.44 | 3.45 | 3.35 | -2.27% | 327,988 |
| Jun 4, 2026 | 3.57 | 3.58 | 3.51 | 3.53 | 3.43 | -1.12% | 548,021 |
| Jun 3, 2026 | 3.56 | 3.59 | 3.55 | 3.57 | 3.47 | -2.33% | 231,172 |
| Jun 2, 2026 | 3.65 | 3.67 | 3.64 | 3.66 | 3.55 | -0.41% | 446,298 |
| Jun 1, 2026 | 3.71 | 3.71 | 3.65 | 3.67 | 3.57 | -2.39% | 195,899 |
| May 29, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.65 | - | 299,724 |
| May 28, 2026 | 3.74 | 3.80 | 3.73 | 3.76 | 3.65 | -1.05% | 237,094 |
| May 27, 2026 | 3.82 | 3.83 | 3.77 | 3.80 | 3.69 | 1.88% | 311,418 |
| May 26, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.62 | 0.54% | 311,338 |
| May 22, 2026 | 3.69 | 3.72 | 3.68 | 3.71 | 3.60 | 0.68% | 282,781 |
| May 21, 2026 | 3.63 | 3.69 | 3.63 | 3.69 | 3.58 | 1.24% | 249,023 |
| May 20, 2026 | 3.60 | 3.66 | 3.58 | 3.64 | 3.54 | 1.11% | 212,586 |
| May 19, 2026 | 3.61 | 3.63 | 3.59 | 3.60 | 3.50 | -1.23% | 226,241 |
| May 18, 2026 | 3.65 | 3.67 | 3.61 | 3.65 | 3.54 | -0.42% | 430,315 |
| May 15, 2026 | 3.68 | 3.68 | 3.63 | 3.66 | 3.56 | -0.54% | 239,220 |
| May 14, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.58 | -0.81% | 578,501 |
| May 13, 2026 | 3.66 | 3.72 | 3.66 | 3.71 | 3.60 | -0.27% | 301,745 |
| May 12, 2026 | 3.71 | 3.75 | 3.69 | 3.72 | 3.61 | 0.27% | 390,254 |
| May 11, 2026 | 3.71 | 3.74 | 3.70 | 3.71 | 3.60 | 0.27% | 471,695 |
| May 8, 2026 | 3.69 | 3.71 | 3.67 | 3.70 | 3.60 | 1.65% | 169,343 |
| May 7, 2026 | 3.71 | 3.72 | 3.64 | 3.64 | 3.54 | -0.82% | 330,168 |
| May 6, 2026 | 3.71 | 3.71 | 3.65 | 3.67 | 3.57 | 3.67% | 351,723 |
| May 5, 2026 | 3.55 | 3.57 | 3.54 | 3.54 | 3.44 | 0.28% | 293,351 |
| May 4, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.43 | -0.56% | 376,030 |
| May 1, 2026 | 3.61 | 3.64 | 3.51 | 3.55 | 3.45 | -1.39% | 255,763 |
| Apr 30, 2026 | 3.56 | 3.61 | 3.55 | 3.60 | 3.50 | -0.11% | 513,049 |
| Apr 29, 2026 | 3.57 | 3.62 | 3.48 | 3.60 | 3.50 | 0.39% | 280,548 |
| Apr 28, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.49 | -0.83% | 412,291 |
| Apr 27, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.52 | -0.28% | 349,145 |
| Apr 24, 2026 | 3.64 | 3.64 | 3.60 | 3.63 | 3.53 | -1.36% | 103,973 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.65 | 3.68 | 3.58 | -1.34% | 140,839 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.72 | 3.73 | 3.62 | -1.71% | 93,764 |