Porsche Automobil Holding SE (POAHY)
OTCMKTS · Delayed Price · Currency is USD
2.710
-0.060 (-2.17%)
At close: Oct 23, 2026
POAHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.72 | 2.72 | 2.69 | 2.71 | 2.71 | -2.17% | 831,781 |
| Oct 22, 2026 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -1.07% | 641,859 |
| Oct 21, 2026 | 2.82 | 2.82 | 2.77 | 2.80 | 2.80 | 0.36% | 373,440 |
| Oct 20, 2026 | 2.77 | 2.83 | 2.76 | 2.79 | 2.79 | 1.09% | 856,824 |
| Oct 19, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | 2.76 | 0.55% | 1,047,698 |
| Oct 16, 2026 | 2.78 | 2.80 | 2.73 | 2.75 | 2.75 | 0.92% | 908,439 |
| Oct 15, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 1.36% | 998,613 |
| Oct 14, 2026 | 2.71 | 2.71 | 2.67 | 2.68 | 2.68 | -3.47% | 747,647 |
| Oct 13, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | 2.78 | 1.28% | 1,032,321 |
| Oct 12, 2026 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.90% | 902,389 |
| Oct 9, 2026 | 2.78 | 2.81 | 2.75 | 2.77 | 2.77 | 2.21% | 490,963 |
| Oct 8, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | 2.71 | -3.21% | 521,096 |
| Oct 7, 2026 | 2.79 | 2.81 | 2.76 | 2.80 | 2.80 | 2.94% | 627,727 |
| Oct 6, 2026 | 2.70 | 2.75 | 2.68 | 2.72 | 2.72 | 1.12% | 1,704,761 |
| Oct 5, 2026 | 2.70 | 2.72 | 2.69 | 2.69 | 2.69 | -0.74% | 778,827 |
| Oct 2, 2026 | 2.72 | 2.76 | 2.71 | 2.71 | 2.71 | -0.73% | 459,813 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.72 | 2.73 | 2.73 | -3.87% | 880,543 |
| Sep 30, 2026 | 2.90 | 2.91 | 2.83 | 2.84 | 2.84 | 0.71% | 326,380 |
| Sep 29, 2026 | 2.83 | 2.84 | 2.80 | 2.82 | 2.82 | - | 537,380 |
| Sep 28, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.42% | 643,242 |
| Sep 25, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | 0.52% | 455,740 |
| 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 |