Porsche Automobil Holding SE (BIT:1PAH)
Italy
· Delayed Price · Currency is EUR 34.13
+0.10 (0.29%)
Last updated: Mar 6, 2026, 9:56 AM CET
BIT:1PAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 34.00 | 34.50 | 34.00 | 34.50 | - | 0.91% | - |
| Mar 4, 2026 | 33.70 | 34.37 | 33.70 | 34.19 | 34.19 | 0.74% | 605 |
| Mar 3, 2026 | 33.85 | 33.99 | 33.85 | 33.94 | 33.94 | -2.83% | 645 |
| Mar 2, 2026 | 34.94 | 35.13 | 34.94 | 34.93 | 34.93 | -2.97% | 485 |
| Feb 27, 2026 | 36.19 | 36.36 | 35.98 | 36.00 | 36.00 | -0.53% | 496 |
| Feb 26, 2026 | 36.27 | 36.27 | 36.16 | 36.19 | 36.19 | 0.75% | 103 |
| Feb 25, 2026 | 36.05 | 36.05 | 36.05 | 35.92 | 35.92 | -0.88% | 35 |
| Feb 24, 2026 | 36.19 | 36.43 | 36.19 | 36.24 | 36.24 | 0.50% | 204 |
| Feb 23, 2026 | 36.82 | 36.82 | 36.36 | 36.06 | 36.06 | -1.85% | 199 |
| Feb 20, 2026 | 36.13 | 36.95 | 36.13 | 36.74 | 36.74 | 2.37% | 3,062 |
| Feb 19, 2026 | 35.80 | 35.94 | 35.80 | 35.89 | 35.89 | -1.07% | 300 |
| Feb 18, 2026 | 36.15 | 36.15 | 36.09 | 36.28 | 36.28 | 1.23% | 126 |
| Feb 17, 2026 | 35.63 | 36.01 | 35.63 | 35.84 | 35.84 | 0.39% | 1,392 |
| Feb 16, 2026 | 35.78 | 35.78 | 35.78 | 35.70 | 35.70 | -0.61% | 772 |
| Feb 13, 2026 | 35.92 | 35.99 | 35.61 | 35.92 | 35.92 | 0.67% | 2,807 |
| Feb 12, 2026 | 34.77 | 36.02 | 34.77 | 35.68 | 35.68 | -0.56% | 1,036 |
| Feb 11, 2026 | 35.96 | 35.96 | 35.87 | 35.88 | 35.88 | 0.06% | 300 |
| Feb 10, 2026 | 35.64 | 35.94 | 35.64 | 35.86 | 35.86 | 1.67% | 340 |
| Feb 9, 2026 | 35.55 | 35.55 | 35.24 | 35.27 | 35.27 | -0.03% | 837 |
| Feb 6, 2026 | 35.65 | 35.65 | 35.06 | 35.28 | 35.28 | -1.04% | 2,229 |
| Feb 5, 2026 | 35.84 | 35.87 | 35.50 | 35.65 | 35.65 | -2.19% | 1,534 |
| Feb 4, 2026 | 36.48 | 36.54 | 36.48 | 36.45 | 36.45 | 1.84% | 225 |
| Feb 3, 2026 | 36.18 | 36.18 | 35.80 | 35.79 | 35.79 | -1.19% | 517 |
| Feb 2, 2026 | 36.21 | 36.32 | 36.21 | 36.22 | 36.22 | -0.14% | 2,462 |
| Jan 30, 2026 | 36.25 | 36.39 | 36.05 | 36.27 | 36.27 | -0.25% | 782 |
| Jan 29, 2026 | 36.31 | 36.47 | 36.31 | 36.36 | 36.36 | 0.17% | 455 |
| Jan 28, 2026 | 36.08 | 36.21 | 36.03 | 36.30 | 36.30 | 0.22% | 214 |
| Jan 27, 2026 | 37.27 | 37.27 | 36.29 | 36.22 | 36.22 | -2.71% | 547 |
| Jan 26, 2026 | 37.04 | 37.31 | 37.04 | 37.23 | 37.23 | -0.19% | 391 |
| Jan 23, 2026 | 37.56 | 37.60 | 37.23 | 37.30 | 37.30 | -1.22% | 268 |
| Jan 22, 2026 | 39.52 | 39.52 | 36.99 | 37.76 | 37.76 | 5.06% | 1,649 |
| Jan 21, 2026 | 36.14 | 36.14 | 35.80 | 35.94 | 35.94 | 0.64% | 754 |
| Jan 20, 2026 | 36.05 | 36.05 | 35.49 | 35.71 | 35.71 | -1.00% | 2,785 |
| Jan 19, 2026 | 37.49 | 37.49 | 36.01 | 36.07 | 36.07 | -3.79% | 3,393 |
| Jan 16, 2026 | 37.77 | 37.77 | 37.66 | 37.49 | 37.49 | -1.26% | 1,050 |
| Jan 15, 2026 | 38.27 | 38.27 | 37.95 | 37.97 | 37.97 | -0.68% | 66 |
| Jan 14, 2026 | 38.16 | 38.16 | 38.00 | 38.23 | 38.23 | 0.47% | 493 |
| Jan 13, 2026 | 38.00 | 38.12 | 37.63 | 38.05 | 38.05 | -0.26% | 1,546 |
| Jan 12, 2026 | 38.30 | 38.30 | 38.30 | 38.15 | 38.15 | -1.34% | 250 |
| Jan 9, 2026 | 38.74 | 39.20 | 38.74 | 38.67 | 38.67 | -0.10% | 342 |
| Jan 8, 2026 | 38.38 | 38.71 | 37.95 | 38.71 | 38.71 | 0.16% | 740 |
| Jan 7, 2026 | 39.00 | 39.00 | 38.65 | 38.65 | 38.65 | -1.05% | 699 |
| Jan 6, 2026 | 39.30 | 39.30 | 38.97 | 39.06 | 39.06 | -0.96% | 208 |
| Jan 5, 2026 | 40.45 | 40.45 | 39.50 | 39.44 | 39.44 | -2.50% | 769 |
| Jan 2, 2026 | 39.93 | 40.25 | 39.93 | 40.45 | 40.45 | 2.41% | 1,122 |
| Dec 30, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.73% | - |
| Dec 29, 2025 | 39.67 | 39.93 | 39.67 | 39.79 | 39.79 | 0.25% | 341 |
| Dec 23, 2025 | 39.58 | 39.77 | 39.58 | 39.69 | 39.69 | -0.40% | 1,181 |
| Dec 22, 2025 | 39.98 | 39.98 | 39.68 | 39.85 | 39.85 | -0.03% | 934 |
| Dec 19, 2025 | 40.01 | 40.10 | 39.72 | 39.86 | 39.86 | -0.52% | 1,727 |
| Dec 18, 2025 | 39.92 | 39.92 | 39.73 | 40.07 | 40.07 | -0.15% | 340 |
| Dec 17, 2025 | 40.34 | 40.34 | 39.90 | 40.13 | 40.13 | -1.04% | 1,550 |
| Dec 16, 2025 | 41.10 | 41.15 | 41.10 | 40.55 | 40.55 | -1.36% | 140 |
| Dec 15, 2025 | 40.87 | 41.31 | 40.87 | 41.11 | 41.11 | 0.42% | 3,586 |
| Dec 12, 2025 | 41.00 | 41.16 | 40.90 | 40.94 | 40.94 | -0.22% | 687 |
| Dec 11, 2025 | 41.31 | 41.50 | 40.51 | 41.03 | 41.03 | 0.56% | 1,675 |
| Dec 10, 2025 | 41.10 | 41.31 | 40.90 | 40.80 | 40.80 | -0.58% | 1,399 |
| Dec 9, 2025 | 40.83 | 41.07 | 40.79 | 41.04 | 41.04 | 0.47% | 2,145 |
| Dec 8, 2025 | 40.28 | 40.82 | 40.25 | 40.85 | 40.85 | 1.11% | 374 |
| Dec 5, 2025 | 39.72 | 40.65 | 39.71 | 40.40 | 40.40 | 1.81% | 1,751 |
| Dec 4, 2025 | 38.94 | 39.71 | 38.94 | 39.68 | 39.68 | 5.79% | 4,142 |
| Dec 3, 2025 | 37.98 | 37.98 | 37.35 | 37.51 | 37.51 | -0.16% | 130 |
| Dec 2, 2025 | 37.15 | 37.72 | 37.15 | 37.57 | 37.57 | 0.54% | 595 |
| Dec 1, 2025 | 37.09 | 37.20 | 37.08 | 37.37 | 37.37 | 0.67% | 585 |
| Nov 28, 2025 | 36.75 | 37.11 | 36.74 | 37.12 | 37.12 | 0.73% | 2,914 |
| Nov 27, 2025 | 36.68 | 37.01 | 36.68 | 36.85 | 36.85 | 0.60% | 1,006 |
| Nov 26, 2025 | 36.35 | 36.49 | 36.22 | 36.63 | 36.63 | -0.16% | 795 |
| Nov 25, 2025 | 36.16 | 36.65 | 36.16 | 36.69 | 36.69 | 1.24% | 390 |
| Nov 24, 2025 | 36.16 | 36.19 | 36.11 | 36.24 | 36.24 | 1.26% | 1,079 |
| Nov 21, 2025 | 35.05 | 35.65 | 35.05 | 35.79 | 35.79 | 1.36% | 90 |
| Nov 20, 2025 | 35.51 | 35.51 | 35.51 | 35.31 | 35.31 | -1.06% | 20 |
| Nov 19, 2025 | 36.06 | 36.06 | 35.79 | 35.69 | 35.69 | -1.63% | 516 |
| Nov 18, 2025 | 36.33 | 36.47 | 36.20 | 36.28 | 36.28 | -2.50% | 475 |
| Nov 17, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -0.27% | - |
| Nov 14, 2025 | 37.10 | 37.15 | 37.05 | 37.31 | 37.31 | -1.06% | 862 |
| Nov 13, 2025 | 37.43 | 37.80 | 37.33 | 37.71 | 37.71 | 1.48% | 436 |
| Nov 12, 2025 | 36.90 | 37.53 | 36.90 | 37.16 | 37.16 | 2.20% | 1,641 |
| Nov 11, 2025 | 35.63 | 36.12 | 35.58 | 36.36 | 36.36 | 1.25% | 939 |
| Nov 10, 2025 | 36.01 | 36.02 | 35.69 | 35.91 | 35.91 | 1.44% | 808 |
| Nov 7, 2025 | 35.13 | 35.51 | 35.13 | 35.40 | 35.40 | 1.52% | 899 |
| Nov 6, 2025 | 34.99 | 34.99 | 34.99 | 34.87 | 34.87 | -1.39% | 15 |
| Nov 5, 2025 | 34.51 | 35.35 | 34.51 | 35.36 | 35.36 | 2.20% | 217 |
| Nov 4, 2025 | 34.76 | 34.76 | 34.68 | 34.60 | 34.60 | -0.94% | 445 |
| Nov 3, 2025 | 34.93 | 35.11 | 34.70 | 34.93 | 34.93 | 1.10% | 416 |
| Oct 31, 2025 | 34.67 | 34.67 | 34.52 | 34.55 | 34.55 | -0.60% | 310 |
| Oct 30, 2025 | 34.91 | 34.91 | 34.74 | 34.76 | 34.76 | -2.39% | 620 |
| Oct 29, 2025 | 35.56 | 35.69 | 35.26 | 35.61 | 35.61 | 1.14% | 366 |
| Oct 28, 2025 | 35.07 | 35.27 | 35.07 | 35.21 | 35.21 | 0.11% | 624 |
| Oct 27, 2025 | 35.16 | 35.27 | 34.89 | 35.17 | 35.17 | 1.15% | 2,512 |
| Oct 24, 2025 | 34.59 | 34.69 | 34.56 | 34.77 | 34.77 | 1.02% | 938 |
| Oct 23, 2025 | 34.59 | 34.59 | 34.50 | 34.42 | 34.42 | -0.12% | 68 |
| Oct 22, 2025 | 34.44 | 34.44 | 34.16 | 34.46 | 34.46 | -1.20% | 1,485 |
| Oct 21, 2025 | 34.39 | 35.00 | 34.39 | 34.88 | 34.88 | 0.98% | 16,371 |
| Oct 20, 2025 | 34.02 | 34.19 | 33.96 | 34.54 | 34.54 | 1.02% | 1,829 |
| Oct 17, 2025 | 33.63 | 34.30 | 33.63 | 34.19 | 34.19 | 0.68% | 2,056 |
| Oct 16, 2025 | 33.85 | 33.88 | 33.75 | 33.96 | 33.96 | 0.74% | 499 |
| Oct 15, 2025 | 33.82 | 33.82 | 33.57 | 33.71 | 33.71 | 0.18% | 1,473 |
| Oct 14, 2025 | 33.58 | 33.75 | 33.47 | 33.65 | 33.65 | -0.27% | 263 |
| Oct 13, 2025 | 33.50 | 33.79 | 33.50 | 33.74 | 33.74 | 1.47% | 1,015 |
| Oct 10, 2025 | 34.13 | 34.13 | 33.87 | 33.25 | 33.25 | -1.57% | 807 |