Porsche Automobil Holding SE (WSE:PSHE)
Poland · Delayed Price · Currency is PLN · Preferred Stock149.90
0.00 (0.00%)
At close: Aug 1, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -0.50% | 13 |
| Aug 1, 2025 | 151.00 | 151.00 | 149.90 | 149.90 | 149.90 | -6.02% | 679 |
| Jul 29, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 1.59% | 6 |
| Jul 28, 2025 | 162.05 | 162.05 | 157.00 | 157.00 | 157.00 | 3.60% | 130 |
| Jul 23, 2025 | 154.45 | 154.45 | 151.55 | 151.55 | 151.55 | 3.20% | 83 |
| Jul 22, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 1.00% | 20 |
| Jul 21, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - | 11 |
| Jul 4, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 4.12% | 337 |
| Jul 1, 2025 | 141.50 | 141.50 | 139.65 | 139.65 | 139.65 | -3.69% | 303 |
| Jun 30, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.33% | 3 |
| Jun 26, 2025 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | -1.99% | 7 |
| Jun 25, 2025 | 143.10 | 146.00 | 143.10 | 146.00 | 146.00 | 0.69% | 303 |
| Jun 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.29% | 3 |
| Jun 5, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.02% | 14 |
| Jun 4, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | -0.51% | 58 |
| Jun 2, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -1.57% | 10 |
| May 26, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.87% | 68 |
| May 22, 2025 | 159.90 | 159.90 | 159.35 | 159.35 | 151.22 | -0.41% | 21 |
| May 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 151.84 | - | 60 |
| May 12, 2025 | 162.65 | 162.65 | 160.00 | 160.00 | 151.84 | 0.41% | 70 |
| May 9, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 151.22 | 0.35% | 1 |
| May 8, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 150.70 | 1.15% | 10 |
| May 6, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 148.99 | 1.13% | 34 |
| May 2, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 147.33 | 1.04% | 73 |
| Apr 25, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 145.81 | 1.45% | 50 |
| Apr 24, 2025 | 154.35 | 154.35 | 151.45 | 151.45 | 143.73 | 6.50% | 6 |
| Apr 15, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 134.95 | 2.41% | 1 |
| Apr 11, 2025 | 140.00 | 140.00 | 138.85 | 138.85 | 131.77 | -1.59% | 10 |
| Apr 10, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 133.90 | 1.00% | 5 |
| Apr 4, 2025 | 139.70 | 139.70 | 139.70 | 139.70 | 132.57 | -2.38% | 37 |
| Apr 3, 2025 | 143.00 | 143.10 | 143.00 | 143.10 | 135.80 | -0.63% | 27 |
| Apr 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 136.66 | -4.35% | 4 |
| Mar 28, 2025 | 150.55 | 150.55 | 150.55 | 150.55 | 142.87 | -8.37% | 123 |
| Mar 18, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 155.92 | 4.72% | 7 |
| Mar 14, 2025 | 156.90 | 156.90 | 156.90 | 156.90 | 148.90 | 0.10% | 15 |
| Feb 28, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 148.75 | -2.03% | 15 |
| Feb 26, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 151.84 | -0.31% | 14 |
| Feb 14, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 152.31 | 2.23% | 11 |
| Feb 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 148.99 | 2.15% | 16 |