Porsche Automobil Holding SE (VIE:PAH3)
Austria · Delayed Price · Currency is EUR 36.32
-0.14 (-0.38%)
At close: Sep 12, 2025
VIE:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.57 | 36.57 | 36.04 | 36.32 | - | -0.38% | - |
| Sep 11, 2025 | 35.98 | 36.46 | 35.94 | 36.46 | - | 1.36% | - |
| Sep 10, 2025 | 35.95 | 36.17 | 35.95 | 35.97 | - | -0.66% | - |
| Sep 9, 2025 | 36.61 | 36.61 | 36.17 | 36.21 | - | -0.11% | - |
| Sep 8, 2025 | 36.31 | 36.38 | 36.24 | 36.25 | - | 0.53% | - |
| Sep 5, 2025 | 36.00 | 36.06 | 35.79 | 36.06 | - | 1.18% | - |
| Sep 4, 2025 | 35.64 | 35.83 | 35.60 | 35.64 | - | -1.25% | - |
| Sep 3, 2025 | 36.13 | 36.13 | 36.07 | 36.09 | - | 0.64% | - |
| Sep 2, 2025 | 36.50 | 36.50 | 35.86 | 35.86 | - | -1.35% | - |
| Sep 1, 2025 | 36.60 | 36.60 | 36.35 | 36.35 | - | -0.25% | - |
| Aug 29, 2025 | 36.59 | 36.59 | 36.00 | 36.44 | - | -0.60% | 226 |
| Aug 28, 2025 | 37.20 | 37.39 | 36.66 | 36.66 | - | -0.87% | - |
| Aug 27, 2025 | 37.64 | 37.64 | 36.98 | 36.98 | - | -1.23% | - |
| Aug 26, 2025 | 37.25 | 37.71 | 37.25 | 37.44 | - | -0.11% | - |
| Aug 25, 2025 | 37.66 | 37.77 | 37.48 | 37.48 | - | -0.77% | - |
| Aug 22, 2025 | 37.43 | 37.78 | 37.43 | 37.77 | - | 1.15% | 90 |
| Aug 21, 2025 | 37.39 | 37.39 | 36.94 | 37.34 | - | 0.11% | - |
| Aug 20, 2025 | 36.91 | 37.30 | 36.91 | 37.30 | - | 0.48% | - |
| Aug 19, 2025 | 36.51 | 37.12 | 36.51 | 37.12 | - | 2.01% | - |
| Aug 18, 2025 | 36.68 | 36.68 | 36.34 | 36.39 | - | -0.93% | - |
| Aug 15, 2025 | 37.05 | 37.05 | 36.73 | 36.73 | - | 0.91% | - |
| Aug 14, 2025 | 36.51 | 36.77 | 36.40 | 36.40 | - | -0.74% | - |
| Aug 13, 2025 | 36.32 | 36.67 | 36.25 | 36.67 | - | 0.69% | - |
| Aug 12, 2025 | 36.16 | 36.42 | 36.16 | 36.42 | - | 0.61% | - |
| Aug 11, 2025 | 36.23 | 36.24 | 36.04 | 36.20 | - | 0.72% | - |
| Aug 8, 2025 | 35.63 | 35.94 | 35.47 | 35.94 | - | 1.93% | - |
| Aug 7, 2025 | 35.17 | 35.61 | 35.17 | 35.26 | - | 0.60% | - |
| Aug 6, 2025 | 34.87 | 35.25 | 34.87 | 35.05 | - | 0.37% | - |
| Aug 5, 2025 | 34.32 | 34.92 | 34.32 | 34.92 | - | 1.87% | - |
| Aug 4, 2025 | 34.80 | 34.80 | 34.28 | 34.28 | - | -1.61% | - |
| Aug 1, 2025 | 34.92 | 34.97 | 34.84 | 34.84 | - | -1.33% | - |
| Jul 31, 2025 | 35.25 | 35.44 | 35.25 | 35.31 | - | -0.84% | - |
| Jul 30, 2025 | 36.16 | 36.16 | 35.61 | 35.61 | - | -1.19% | 140 |
| Jul 29, 2025 | 36.26 | 36.30 | 36.04 | 36.04 | - | -0.77% | - |
| Jul 28, 2025 | 37.81 | 37.81 | 36.32 | 36.32 | - | -1.76% | - |
| Jul 25, 2025 | 35.49 | 36.97 | 35.49 | 36.97 | - | 2.50% | 66 |
| Jul 24, 2025 | 36.63 | 36.63 | 35.85 | 36.07 | - | 0.64% | - |
| Jul 23, 2025 | 35.59 | 36.07 | 35.59 | 35.84 | - | 4.95% | - |
| Jul 22, 2025 | 34.25 | 34.25 | 34.11 | 34.15 | - | -0.32% | - |
| Jul 21, 2025 | 33.94 | 34.26 | 33.94 | 34.26 | - | 0.32% | - |
| Jul 18, 2025 | 34.22 | 34.33 | 34.15 | 34.15 | - | -0.20% | - |
| Jul 17, 2025 | 34.35 | 34.37 | 34.22 | 34.22 | - | 0.15% | - |
| Jul 16, 2025 | 34.28 | 34.37 | 34.17 | 34.17 | - | -1.19% | 54 |
| Jul 15, 2025 | 34.70 | 34.75 | 34.58 | 34.58 | - | 0.49% | - |
| Jul 14, 2025 | 34.33 | 34.63 | 34.33 | 34.41 | - | -1.26% | - |
| Jul 11, 2025 | 34.64 | 35.04 | 34.64 | 34.85 | - | 0.52% | - |
| Jul 10, 2025 | 34.22 | 34.67 | 34.22 | 34.67 | - | 1.58% | - |
| Jul 9, 2025 | 34.06 | 34.29 | 34.06 | 34.13 | - | 0.09% | - |
| Jul 8, 2025 | 33.68 | 34.10 | 33.58 | 34.10 | - | 1.55% | 10 |
| Jul 7, 2025 | 33.51 | 33.73 | 33.51 | 33.58 | - | -0.39% | - |