Porsche Automobil Holding SE (VIE:PAH3)
Austria · Delayed Price · Currency is EUR 34.48
-0.41 (-1.18%)
At close: Oct 22, 2025
VIE:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 34.52 | 34.52 | 34.15 | 34.48 | 34.48 | -1.18% | - |
| Oct 21, 2025 | 34.56 | 34.89 | 34.45 | 34.89 | 34.89 | 1.01% | - |
| Oct 20, 2025 | 34.06 | 34.54 | 33.98 | 34.54 | 34.54 | 0.96% | - |
| Oct 17, 2025 | 33.68 | 34.23 | 33.68 | 34.21 | 34.21 | 0.68% | 17 |
| Oct 16, 2025 | 33.86 | 33.98 | 33.81 | 33.98 | 33.98 | 0.80% | 304 |
| Oct 15, 2025 | 33.72 | 33.72 | 33.61 | 33.71 | 33.71 | 0.42% | 299 |
| Oct 14, 2025 | 33.76 | 33.84 | 33.56 | 33.57 | 33.57 | -0.56% | - |
| Oct 13, 2025 | 33.53 | 33.76 | 33.53 | 33.76 | 33.76 | 1.63% | - |
| Oct 10, 2025 | 34.02 | 34.02 | 33.22 | 33.22 | 33.22 | -1.69% | - |
| Oct 9, 2025 | 33.98 | 34.05 | 33.79 | 33.79 | 33.79 | -0.21% | 10 |
| Oct 8, 2025 | 33.91 | 33.91 | 33.71 | 33.86 | 33.86 | -1.63% | - |
| Oct 7, 2025 | 34.28 | 34.53 | 34.28 | 34.42 | 34.42 | 0.32% | - |
| Oct 6, 2025 | 34.28 | 34.31 | 34.01 | 34.31 | 34.31 | 0.20% | - |
| Oct 3, 2025 | 34.36 | 34.36 | 34.16 | 34.24 | 34.24 | 0.09% | - |
| Oct 2, 2025 | 34.20 | 34.32 | 34.14 | 34.21 | 34.21 | 1.21% | - |
| Oct 1, 2025 | 33.31 | 33.85 | 33.31 | 33.80 | 33.80 | 1.11% | - |
| Sep 30, 2025 | 33.43 | 33.51 | 33.37 | 33.43 | 33.43 | -0.06% | - |
| Sep 29, 2025 | 33.13 | 33.46 | 33.13 | 33.45 | 33.45 | 0.90% | 5 |
| Sep 26, 2025 | 33.32 | 33.32 | 33.12 | 33.15 | 33.15 | 0.18% | 10 |
| Sep 25, 2025 | 33.57 | 33.57 | 33.09 | 33.09 | 33.09 | -0.84% | 1 |
| Sep 24, 2025 | 32.85 | 33.37 | 32.85 | 33.37 | 33.37 | 0.54% | 10 |
| Sep 23, 2025 | 32.55 | 33.19 | 32.55 | 33.19 | 33.19 | 2.53% | 24 |
| Sep 22, 2025 | 32.50 | 32.50 | 31.99 | 32.37 | 32.37 | -8.17% | 118 |
| Sep 19, 2025 | 35.30 | 35.47 | 35.08 | 35.25 | 35.25 | 0.17% | - |
| Sep 18, 2025 | 35.81 | 35.81 | 35.15 | 35.19 | 35.19 | -1.70% | - |
| Sep 17, 2025 | 36.03 | 36.03 | 35.62 | 35.80 | 35.80 | -0.50% | - |
| Sep 16, 2025 | 36.29 | 36.39 | 35.98 | 35.98 | 35.98 | -0.77% | - |
| Sep 15, 2025 | 36.44 | 36.44 | 36.21 | 36.26 | 36.26 | -0.17% | - |
| Sep 12, 2025 | 36.57 | 36.57 | 36.04 | 36.32 | 36.32 | -0.38% | - |
| Sep 11, 2025 | 35.98 | 36.46 | 35.94 | 36.46 | 36.46 | 1.36% | - |
| Sep 10, 2025 | 35.95 | 36.17 | 35.95 | 35.97 | 35.97 | -0.66% | - |
| Sep 9, 2025 | 36.61 | 36.61 | 36.17 | 36.21 | 36.21 | -0.11% | - |
| Sep 8, 2025 | 36.31 | 36.38 | 36.24 | 36.25 | 36.25 | 0.53% | - |
| Sep 5, 2025 | 36.00 | 36.06 | 35.79 | 36.06 | 36.06 | 1.18% | - |
| Sep 4, 2025 | 35.64 | 35.83 | 35.60 | 35.64 | 35.64 | -1.25% | - |
| Sep 3, 2025 | 36.13 | 36.13 | 36.07 | 36.09 | 36.09 | 0.64% | - |
| Sep 2, 2025 | 36.50 | 36.50 | 35.86 | 35.86 | 35.86 | -1.35% | - |
| Sep 1, 2025 | 36.60 | 36.60 | 36.35 | 36.35 | 36.35 | -0.25% | - |
| Aug 29, 2025 | 36.59 | 36.59 | 36.00 | 36.44 | 36.44 | -0.60% | 226 |
| Aug 28, 2025 | 37.20 | 37.39 | 36.66 | 36.66 | 36.66 | -0.87% | - |
| Aug 27, 2025 | 37.64 | 37.64 | 36.98 | 36.98 | 36.98 | -1.23% | - |
| Aug 26, 2025 | 37.25 | 37.71 | 37.25 | 37.44 | 37.44 | -0.11% | - |
| Aug 25, 2025 | 37.66 | 37.77 | 37.48 | 37.48 | 37.48 | -0.77% | - |
| Aug 22, 2025 | 37.43 | 37.78 | 37.43 | 37.77 | 37.77 | 1.15% | 90 |
| Aug 21, 2025 | 37.39 | 37.39 | 36.94 | 37.34 | 37.34 | 0.11% | - |
| Aug 20, 2025 | 36.91 | 37.30 | 36.91 | 37.30 | 37.30 | 0.48% | - |
| Aug 19, 2025 | 36.51 | 37.12 | 36.51 | 37.12 | 37.12 | 2.01% | - |
| Aug 18, 2025 | 36.68 | 36.68 | 36.34 | 36.39 | 36.39 | -0.93% | - |
| Aug 15, 2025 | 37.05 | 37.05 | 36.73 | 36.73 | 36.73 | 0.91% | - |
| Aug 14, 2025 | 36.51 | 36.77 | 36.40 | 36.40 | 36.40 | -0.74% | - |