Porsche Automobil Holding SE (WSE:PSHE)
Poland · Delayed Price · Currency is PLN · Preferred Stock170.60
+1.00 (0.59%)
Dec 29, 2025, 1:25 PM CET
WSE:PSHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 0.59% | 1 |
| Dec 19, 2025 | 167.40 | 169.60 | 166.40 | 169.60 | 169.60 | -0.24% | 19 |
| Dec 17, 2025 | 171.90 | 171.90 | 170.00 | 170.00 | 170.00 | -2.80% | 19 |
| Dec 16, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.06% | 6 |
| Dec 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.98% | 58 |
| Dec 12, 2025 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.89% | 16 |
| Dec 9, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 0.89% | 7 |
| Dec 8, 2025 | 172.65 | 173.35 | 172.65 | 173.35 | 173.35 | 0.41% | 21 |
| Dec 5, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 10.67% | 12 |
| Nov 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 11 |
| Nov 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.22% | 13 |
| Nov 20, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 152.15 | -2.93% | 1 |
| Nov 18, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.48% | 32 |
| Nov 17, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -2.26% | 13 |
| Nov 13, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.33% | 24 |
| Nov 12, 2025 | 159.70 | 159.70 | 157.50 | 157.50 | 157.50 | 6.53% | 24 |
| Nov 7, 2025 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | -3.96% | 7 |
| Nov 6, 2025 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | 3.32% | 7 |
| Nov 5, 2025 | 148.40 | 149.00 | 148.40 | 149.00 | 149.00 | 2.34% | 401 |
| Nov 4, 2025 | 147.10 | 147.10 | 145.60 | 145.60 | 145.60 | -0.51% | 64 |
| Oct 31, 2025 | 147.10 | 147.10 | 146.35 | 146.35 | 146.35 | -4.32% | 7 |
| Oct 30, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 0.99% | 1 |
| Oct 29, 2025 | 149.30 | 151.45 | 149.30 | 151.45 | 151.45 | 1.54% | 15 |
| Oct 27, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | 3.50% | 1 |
| Oct 23, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | 1.02% | 5 |
| Oct 20, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | -1.35% | 10 |
| Oct 17, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.03% | 1 |
| Oct 10, 2025 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 1.92% | 99 |
| Oct 9, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | -0.86% | 2 |
| Oct 8, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.53% | 34 |
| Oct 7, 2025 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | -0.54% | 20 |
| Oct 6, 2025 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -0.94% | 3 |
| Oct 2, 2025 | 144.10 | 149.05 | 144.10 | 149.05 | 149.05 | 4.23% | 320 |
| Sep 26, 2025 | 143.00 | 143.10 | 143.00 | 143.00 | 143.00 | -1.11% | 41 |
| Sep 25, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 4.10% | 20 |
| Sep 24, 2025 | 142.75 | 142.75 | 138.90 | 138.90 | 138.90 | -1.87% | 50 |
| Sep 23, 2025 | 142.35 | 142.35 | 141.55 | 141.55 | 141.55 | 2.17% | 15 |
| Sep 22, 2025 | 138.00 | 138.55 | 137.00 | 138.55 | 138.55 | -9.41% | 109 |
| Sep 18, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - | 10 |
| Sep 17, 2025 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | -2.42% | 30 |
| Sep 12, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.48% | 9 |
| Sep 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.48% | 35 |
| Sep 9, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 1.00% | 2 |
| Sep 5, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.51% | 1 |
| Sep 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.52% | 2 |
| Sep 2, 2025 | 156.75 | 156.75 | 155.20 | 155.20 | 155.20 | 0.45% | 60 |
| Aug 29, 2025 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -2.83% | 1 |
| Aug 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.47% | 2 |
| Aug 26, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | 1.44% | 10 |
| Aug 21, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.97% | 7 |