Porsche Automobil Holding SE (BIT:1PAH)
Italy
· Delayed Price · Currency is EUR 40.40
+0.72 (1.81%)
At close: Dec 5, 2025
BIT:1PAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 33.85 | 34.01 | 33.75 | 33.78 | 33.78 | -0.18% | 656 |
| Oct 8, 2025 | 34.37 | 34.37 | 33.60 | 33.84 | 33.84 | -1.60% | 1,079 |
| Oct 7, 2025 | 34.15 | 34.53 | 34.02 | 34.39 | 34.39 | 0.26% | 1,482 |
| Oct 6, 2025 | 34.35 | 34.39 | 34.00 | 34.30 | 34.30 | 0.23% | 7,194 |
| Oct 3, 2025 | 34.23 | 34.39 | 34.04 | 34.22 | 34.22 | 0.03% | 3,645 |
| Oct 2, 2025 | 34.13 | 34.30 | 34.05 | 34.21 | 34.21 | 1.36% | 2,883 |
| Oct 1, 2025 | 33.38 | 33.88 | 33.38 | 33.75 | 33.75 | 1.02% | 10,858 |
| Sep 30, 2025 | 33.46 | 33.54 | 33.32 | 33.41 | 33.41 | -0.03% | 3,255 |
| Sep 29, 2025 | 33.13 | 33.65 | 33.13 | 33.42 | 33.42 | 0.81% | 3,915 |
| Sep 26, 2025 | 33.14 | 33.24 | 33.07 | 33.15 | 33.15 | 0.21% | 3,398 |
| Sep 25, 2025 | 33.54 | 33.60 | 33.25 | 33.08 | 33.08 | -0.42% | 3,530 |
| Sep 24, 2025 | 32.73 | 33.60 | 32.73 | 33.22 | 33.22 | 0.18% | 1,683 |
| Sep 23, 2025 | 32.55 | 33.25 | 32.48 | 33.16 | 33.16 | -4.63% | 7,127 |
| Sep 22, 2025 | 35.14 | 35.14 | 31.95 | 34.77 | 34.77 | -1.05% | 36,050 |
| Sep 19, 2025 | 35.03 | 35.25 | 35.03 | 35.14 | 35.14 | -0.11% | 1,032 |
| Sep 18, 2025 | 35.53 | 35.53 | 35.09 | 35.18 | 35.18 | -1.68% | 1,100 |
| Sep 17, 2025 | 36.00 | 36.00 | 35.88 | 35.78 | 35.78 | -0.61% | 80 |
| Sep 16, 2025 | 36.25 | 36.35 | 36.18 | 36.00 | 36.00 | -0.72% | 675 |
| Sep 15, 2025 | 36.37 | 36.37 | 36.37 | 36.26 | 36.26 | -0.14% | 10 |
| Sep 12, 2025 | 36.55 | 36.55 | 35.86 | 36.31 | 36.31 | -0.55% | 432 |
| Sep 11, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 1.39% | - |
| Sep 10, 2025 | 36.07 | 36.07 | 36.02 | 36.01 | 36.01 | -0.47% | 43 |
| Sep 9, 2025 | 36.36 | 36.36 | 36.36 | 36.18 | 36.18 | -0.25% | 85 |
| Sep 8, 2025 | 36.25 | 36.25 | 36.14 | 36.27 | 36.27 | 0.44% | 101 |
| Sep 5, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 1.32% | - |
| Sep 4, 2025 | 35.89 | 35.89 | 35.71 | 35.64 | 35.64 | -1.22% | 790 |
| Sep 3, 2025 | 36.09 | 36.09 | 35.96 | 36.08 | 36.08 | 0.73% | 604 |
| Sep 2, 2025 | 36.17 | 36.17 | 35.89 | 35.82 | 35.82 | -1.54% | 446 |
| Sep 1, 2025 | 36.47 | 36.70 | 36.39 | 36.38 | 36.38 | -0.22% | 168 |
| Aug 29, 2025 | 36.11 | 36.58 | 36.11 | 36.46 | 36.46 | -0.74% | 267 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.94 | 36.73 | 36.73 | -0.54% | 1,360 |
| Aug 27, 2025 | 37.58 | 37.58 | 37.00 | 36.93 | 36.93 | -1.36% | 232 |
| Aug 26, 2025 | 37.55 | 37.61 | 37.46 | 37.44 | 37.44 | -0.21% | 583 |
| Aug 25, 2025 | 37.53 | 37.60 | 37.53 | 37.52 | 37.52 | -0.74% | 350 |
| Aug 22, 2025 | 37.54 | 37.75 | 37.37 | 37.80 | 37.80 | 1.29% | 2,586 |
| Aug 21, 2025 | 37.32 | 37.32 | 37.14 | 37.32 | 37.32 | 0.11% | 23 |
| Aug 20, 2025 | 36.97 | 37.33 | 36.97 | 37.28 | 37.28 | 0.65% | 2,613 |
| Aug 19, 2025 | 36.91 | 36.95 | 36.91 | 37.04 | 37.04 | 1.79% | 66 |
| Aug 18, 2025 | 36.42 | 36.42 | 36.35 | 36.39 | 36.39 | - | 255 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.54 | 36.39 | 36.39 | -0.71% | 690 |
| Aug 13, 2025 | 36.49 | 36.61 | 36.49 | 36.65 | 36.65 | 0.66% | 2,115 |
| Aug 12, 2025 | 36.45 | 36.45 | 36.42 | 36.41 | 36.41 | 0.58% | 1,000 |
| Aug 11, 2025 | 36.20 | 36.24 | 36.20 | 36.20 | 36.20 | 0.81% | 550 |
| Aug 8, 2025 | 35.59 | 36.00 | 35.59 | 35.91 | 35.91 | 1.76% | 350 |
| Aug 7, 2025 | 35.35 | 35.35 | 35.35 | 35.29 | 35.29 | 0.71% | 100 |
| Aug 6, 2025 | 35.09 | 35.10 | 35.09 | 35.04 | 35.04 | 0.72% | 115 |
| Aug 5, 2025 | 34.65 | 34.85 | 34.65 | 34.79 | 34.79 | 1.52% | 65 |
| Aug 4, 2025 | 34.70 | 34.81 | 34.70 | 34.27 | 34.27 | -1.24% | 252 |
| Aug 1, 2025 | 34.95 | 34.95 | 34.90 | 34.70 | 34.70 | -1.59% | 267 |
| Jul 31, 2025 | 35.37 | 35.37 | 35.25 | 35.26 | 35.26 | -0.96% | 575 |
| Jul 30, 2025 | 36.01 | 36.01 | 35.59 | 35.60 | 35.60 | -1.17% | 447 |
| Jul 29, 2025 | 36.49 | 36.49 | 36.40 | 36.02 | 36.02 | -0.88% | 40 |
| Jul 28, 2025 | 37.59 | 37.59 | 36.26 | 36.34 | 36.34 | -1.57% | 1,506 |
| Jul 25, 2025 | 35.90 | 36.95 | 35.90 | 36.92 | 36.92 | 2.38% | 1,410 |
| Jul 24, 2025 | 36.19 | 36.19 | 35.92 | 36.06 | 36.06 | 0.61% | 435 |
| Jul 23, 2025 | 35.18 | 36.23 | 35.18 | 35.84 | 35.84 | 4.98% | 2,633 |
| Jul 22, 2025 | 34.15 | 34.18 | 34.14 | 34.14 | 34.14 | -0.41% | 6,056 |
| Jul 21, 2025 | 33.96 | 34.11 | 33.96 | 34.28 | 34.28 | 0.38% | 516 |
| Jul 18, 2025 | 34.28 | 34.28 | 34.10 | 34.15 | 34.15 | -0.12% | 1,614 |