Panasonic Holdings Corporation (VIE:MAT1)
Austria · Delayed Price · Currency is EUR 21.05
-0.49 (-2.30%)
At close: Oct 29, 2026
VIE:MAT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 21.90 | 21.90 | 20.85 | 21.05 | 21.05 | -2.30% | - |
| Oct 28, 2026 | 21.63 | 21.90 | 21.54 | 21.54 | 21.54 | 1.68% | - |
| Oct 27, 2026 | 21.10 | 21.19 | 21.10 | 21.19 | 21.19 | 2.44% | - |
| Oct 23, 2026 | 20.80 | 20.85 | 20.53 | 20.68 | 20.68 | -1.10% | - |
| Oct 22, 2026 | 20.80 | 21.10 | 20.80 | 20.91 | 20.91 | -5.51% | - |
| Oct 21, 2026 | 21.91 | 22.13 | 21.91 | 22.13 | 22.13 | -0.09% | - |
| Oct 20, 2026 | 21.78 | 22.15 | 21.78 | 22.15 | 22.15 | -1.20% | - |
| Oct 19, 2026 | 22.34 | 22.42 | 22.26 | 22.42 | 22.42 | 1.31% | - |
| Oct 16, 2026 | 22.33 | 22.33 | 22.09 | 22.13 | 22.13 | -1.32% | - |
| Oct 15, 2026 | 22.31 | 22.43 | 22.17 | 22.43 | 22.43 | -6.99% | - |
| Oct 14, 2026 | 24.27 | 24.27 | 24.11 | 24.11 | 24.11 | -1.81% | - |
| Oct 13, 2026 | 24.56 | 24.71 | 24.45 | 24.56 | 24.56 | -2.44% | - |
| Oct 12, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | 25.17 | 0.42% | - |
| Oct 9, 2026 | 25.12 | 25.21 | 25.03 | 25.07 | 25.07 | -0.81% | - |
| Oct 8, 2026 | 25.27 | 25.29 | 25.25 | 25.27 | 25.27 | -3.53% | - |
| Oct 7, 2026 | 26.30 | 26.43 | 26.10 | 26.20 | 26.20 | -2.55% | - |
| Oct 6, 2026 | 26.95 | 26.95 | 26.88 | 26.88 | 26.88 | 0.58% | - |
| Oct 5, 2026 | 26.73 | 26.73 | 26.49 | 26.73 | 26.73 | 3.01% | - |
| Oct 2, 2026 | 25.76 | 25.95 | 25.76 | 25.95 | 25.95 | 3.41% | - |
| Oct 1, 2026 | 25.33 | 25.47 | 25.09 | 25.09 | 25.09 | -0.75% | - |
| Sep 30, 2026 | 25.27 | 25.33 | 25.24 | 25.28 | 25.28 | 1.87% | - |
| Sep 29, 2026 | 24.60 | 24.82 | 24.60 | 24.82 | 24.82 | 0.43% | - |
| Sep 28, 2026 | 24.93 | 25.07 | 24.86 | 24.86 | 24.71 | -3.12% | - |
| Sep 25, 2026 | 25.53 | 25.66 | 25.53 | 25.66 | 25.50 | 3.38% | - |
| Sep 24, 2026 | 24.85 | 24.97 | 24.82 | 24.82 | 24.67 | 2.10% | - |
| Sep 23, 2026 | 24.27 | 24.37 | 24.27 | 24.31 | 24.16 | 0.52% | - |
| Sep 22, 2026 | 23.96 | 24.19 | 23.96 | 24.19 | 24.04 | 1.13% | - |
| Sep 21, 2026 | 23.76 | 23.92 | 23.76 | 23.92 | 23.77 | 1.36% | - |
| Sep 18, 2026 | 24.01 | 24.01 | 23.60 | 23.60 | 23.45 | -1.89% | - |
| Sep 17, 2026 | 23.96 | 24.05 | 23.92 | 24.05 | 23.90 | -2.55% | - |
| Sep 16, 2026 | 24.51 | 24.68 | 24.42 | 24.68 | 24.53 | 4.80% | - |
| Sep 15, 2026 | 23.52 | 23.64 | 23.46 | 23.55 | 23.41 | 1.60% | - |
| Sep 14, 2026 | 23.46 | 23.46 | 23.18 | 23.18 | 23.04 | -2.26% | 100 |
| Sep 11, 2026 | 23.54 | 23.72 | 23.54 | 23.72 | 23.57 | -0.17% | - |
| Sep 10, 2026 | 24.02 | 24.02 | 23.75 | 23.76 | 23.61 | 1.69% | - |
| Sep 9, 2026 | 23.51 | 23.51 | 23.36 | 23.36 | 23.22 | 0.34% | - |
| Sep 8, 2026 | 23.37 | 23.39 | 23.27 | 23.28 | 23.14 | -4.63% | - |
| Sep 7, 2026 | 24.44 | 24.51 | 24.37 | 24.41 | 24.26 | 6.48% | - |
| Sep 4, 2026 | 22.81 | 22.94 | 22.81 | 22.93 | 22.79 | -0.84% | - |
| Sep 3, 2026 | 23.05 | 23.15 | 23.05 | 23.12 | 22.98 | -1.18% | - |
| Sep 2, 2026 | 23.33 | 23.40 | 23.14 | 23.40 | 23.25 | -0.70% | - |
| Sep 1, 2026 | 23.96 | 23.96 | 23.55 | 23.56 | 23.42 | -2.44% | - |
| Aug 31, 2026 | 24.31 | 24.33 | 24.15 | 24.15 | 24.00 | 1.53% | - |
| Aug 28, 2026 | 23.71 | 23.83 | 23.71 | 23.79 | 23.64 | 1.32% | - |
| Aug 27, 2026 | 23.48 | 23.58 | 23.48 | 23.48 | 23.33 | 0.62% | - |
| Aug 26, 2026 | 23.42 | 23.44 | 23.33 | 23.33 | 23.19 | 0.58% | - |
| Aug 25, 2026 | 23.16 | 23.37 | 23.16 | 23.20 | 23.05 | -0.51% | - |
| Aug 24, 2026 | 23.42 | 23.42 | 23.18 | 23.32 | 23.17 | 0.65% | 170 |
| Aug 21, 2026 | 23.18 | 23.25 | 23.17 | 23.17 | 23.02 | 0.91% | - |
| Aug 20, 2026 | 23.19 | 23.19 | 22.63 | 22.96 | 22.82 | -3.35% | - |