Dr. Ing. h.c. F. Porsche AG (BIT:1PORS)
Italy
· Delayed Price · Currency is EUR 47.81
+1.05 (2.25%)
At close: Dec 5, 2025
BIT:1PORS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.27 | 48.29 | 47.06 | 47.81 | 47.81 | 2.25% | 525 |
| Dec 4, 2025 | 46.06 | 47.31 | 46.06 | 46.76 | 46.76 | 6.51% | 1,220 |
| Dec 3, 2025 | 45.15 | 45.64 | 45.14 | 43.90 | 43.90 | -0.70% | 311 |
| Dec 2, 2025 | 44.01 | 44.50 | 44.01 | 44.21 | 44.21 | -0.52% | 497 |
| Dec 1, 2025 | 43.85 | 44.88 | 43.80 | 44.44 | 44.44 | -2.05% | 950 |
| Nov 28, 2025 | 44.27 | 44.27 | 43.47 | 45.37 | 45.37 | 2.09% | 190 |
| Nov 27, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 1.32% | - |
| Nov 26, 2025 | 44.13 | 44.27 | 44.13 | 43.86 | 43.86 | 0.48% | 720 |
| Nov 25, 2025 | 44.32 | 44.32 | 44.30 | 43.65 | 43.65 | -0.59% | 55 |
| Nov 24, 2025 | 43.98 | 44.00 | 43.98 | 43.91 | 43.91 | 1.86% | 329 |
| Nov 21, 2025 | 43.00 | 43.82 | 43.00 | 43.11 | 43.11 | -0.35% | 49 |
| Nov 20, 2025 | 44.73 | 44.73 | 42.42 | 43.26 | 43.26 | -3.18% | 526 |
| Nov 19, 2025 | 43.76 | 45.45 | 43.76 | 44.68 | 44.68 | -0.36% | 360 |
| Nov 18, 2025 | 44.13 | 44.13 | 44.13 | 44.84 | 44.84 | 0.40% | 115 |
| Nov 17, 2025 | 45.30 | 45.50 | 45.20 | 44.66 | 44.66 | -3.04% | 1,838 |
| Nov 14, 2025 | 47.50 | 47.50 | 47.08 | 46.06 | 46.06 | -1.26% | 66 |
| Nov 13, 2025 | 47.50 | 47.50 | 46.92 | 46.65 | 46.65 | -0.96% | 1,541 |
| Nov 12, 2025 | 47.50 | 48.47 | 47.00 | 47.10 | 47.10 | -0.11% | 4,846 |
| Nov 11, 2025 | 46.00 | 46.24 | 46.00 | 47.15 | 47.15 | 2.50% | 360 |
| Nov 10, 2025 | 46.20 | 46.20 | 46.20 | 46.00 | 46.00 | 0.28% | 5 |
| Nov 7, 2025 | 46.54 | 47.07 | 45.59 | 45.87 | 45.87 | -0.09% | 3,213 |
| Nov 6, 2025 | 46.62 | 46.62 | 45.28 | 45.91 | 45.91 | -1.52% | 1,044 |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 46.62 | 46.62 | 4.13% | 25 |
| Nov 4, 2025 | 45.16 | 46.17 | 45.00 | 44.77 | 44.77 | -2.89% | 1,172 |
| Nov 3, 2025 | 45.90 | 46.50 | 45.90 | 46.10 | 46.10 | 0.33% | 337 |
| Oct 31, 2025 | 47.48 | 47.48 | 45.77 | 45.95 | 45.95 | -1.86% | 672 |
| Oct 30, 2025 | 49.79 | 49.79 | 47.22 | 46.82 | 46.82 | -4.97% | 2,303 |
| Oct 29, 2025 | 49.00 | 50.24 | 48.62 | 49.27 | 49.27 | 2.11% | 1,774 |
| Oct 28, 2025 | 49.00 | 49.34 | 47.32 | 48.25 | 48.25 | -0.52% | 1,591 |
| Oct 27, 2025 | 49.18 | 49.51 | 46.96 | 48.50 | 48.50 | 6.45% | 3,041 |
| Oct 24, 2025 | 45.28 | 47.36 | 45.14 | 45.56 | 45.56 | 1.81% | 5,458 |
| Oct 23, 2025 | 44.55 | 45.22 | 43.52 | 44.75 | 44.75 | 2.78% | 3,573 |
| Oct 22, 2025 | 43.45 | 44.43 | 42.77 | 43.54 | 43.54 | 0.37% | 3,121 |
| Oct 21, 2025 | 43.10 | 44.00 | 42.70 | 43.38 | 43.38 | 3.19% | 710 |
| Oct 20, 2025 | 42.15 | 43.53 | 41.78 | 42.04 | 42.04 | -3.38% | 521 |
| Oct 17, 2025 | 41.55 | 43.73 | 41.26 | 43.51 | 43.51 | 4.59% | 4,291 |
| Oct 16, 2025 | 42.82 | 42.82 | 41.70 | 41.60 | 41.60 | 0.56% | 663 |
| Oct 15, 2025 | 40.96 | 41.93 | 40.80 | 41.37 | 41.37 | 1.10% | 1,202 |
| Oct 14, 2025 | 41.71 | 41.72 | 40.26 | 40.92 | 40.92 | -1.25% | 2,733 |
| Oct 13, 2025 | 40.91 | 42.20 | 40.91 | 41.44 | 41.44 | 5.36% | 1,265 |
| Oct 10, 2025 | 45.49 | 45.49 | 40.90 | 39.33 | 39.33 | -5.68% | 2,655 |
| Oct 9, 2025 | 43.00 | 43.00 | 41.45 | 41.70 | 41.70 | -1.53% | 1,569 |
| Oct 8, 2025 | 39.11 | 43.36 | 39.11 | 42.35 | 42.35 | -2.40% | 1,303 |
| Oct 7, 2025 | 42.72 | 44.07 | 42.72 | 43.39 | 43.39 | 0.23% | 107 |
| Oct 6, 2025 | 43.18 | 43.96 | 42.81 | 43.29 | 43.29 | 1.03% | 609 |
| Oct 3, 2025 | 43.20 | 43.20 | 43.18 | 42.85 | 42.85 | 0.85% | 130 |
| Oct 2, 2025 | 41.98 | 43.27 | 41.96 | 42.49 | 42.49 | 1.99% | 2,505 |
| Oct 1, 2025 | 41.37 | 41.93 | 41.37 | 41.66 | 41.66 | 0.17% | 135 |
| Sep 30, 2025 | 42.10 | 42.25 | 41.10 | 41.59 | 41.59 | -1.70% | 2,640 |
| Sep 29, 2025 | 42.94 | 42.98 | 42.38 | 42.31 | 42.31 | -0.80% | 1,325 |
| Sep 26, 2025 | 43.16 | 43.16 | 43.16 | 42.65 | 42.65 | -1.77% | 97 |
| Sep 25, 2025 | 41.98 | 42.03 | 41.98 | 43.42 | 43.42 | 1.66% | 408 |
| Sep 24, 2025 | 41.17 | 42.11 | 40.80 | 42.71 | 42.71 | 3.67% | 2,076 |
| Sep 23, 2025 | 41.60 | 41.98 | 41.60 | 41.20 | 41.20 | -0.10% | 1,030 |
| Sep 22, 2025 | 40.98 | 41.76 | 39.38 | 41.24 | 41.24 | -5.50% | 5,922 |
| Sep 19, 2025 | 43.66 | 44.53 | 43.10 | 43.64 | 43.64 | -0.75% | 555 |
| Sep 18, 2025 | 43.57 | 43.90 | 43.57 | 43.97 | 43.97 | 0.62% | 454 |
| Sep 17, 2025 | 44.99 | 44.99 | 43.47 | 43.70 | 43.70 | -2.32% | 310 |
| Sep 16, 2025 | 44.80 | 45.00 | 44.07 | 44.74 | 44.74 | 1.22% | 2,550 |
| Sep 15, 2025 | 47.79 | 47.79 | 43.55 | 44.20 | 44.20 | -2.92% | 563 |
| Sep 12, 2025 | 43.24 | 45.53 | 43.24 | 45.53 | 45.53 | 5.64% | 144 |
| Sep 11, 2025 | 42.46 | 43.30 | 42.02 | 43.10 | 43.10 | 1.72% | 1,450 |
| Sep 10, 2025 | 43.73 | 43.73 | 42.25 | 42.37 | 42.37 | -2.33% | 2,327 |
| Sep 9, 2025 | 42.88 | 44.68 | 42.88 | 43.38 | 43.38 | -1.09% | 815 |
| Sep 8, 2025 | 44.86 | 44.86 | 43.21 | 43.86 | 43.86 | -1.50% | 330 |
| Sep 5, 2025 | 44.00 | 44.00 | 44.00 | 44.53 | 44.53 | -0.47% | 1,120 |
| Sep 4, 2025 | 44.62 | 44.62 | 44.01 | 44.74 | 44.74 | 3.73% | 687 |
| Sep 3, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -4.52% | - |
| Sep 2, 2025 | 45.50 | 45.50 | 45.12 | 45.17 | 45.17 | -1.46% | 633 |
| Sep 1, 2025 | 45.90 | 46.55 | 45.90 | 45.84 | 45.84 | 0.66% | 618 |
| Aug 29, 2025 | 46.79 | 47.05 | 45.41 | 45.54 | 45.54 | -3.52% | 548 |
| Aug 28, 2025 | 47.71 | 48.75 | 46.36 | 47.20 | 47.20 | 0.66% | 200 |
| Aug 27, 2025 | 47.63 | 47.63 | 46.28 | 46.89 | 46.89 | - | 244 |
| Aug 26, 2025 | 47.56 | 47.56 | 47.56 | 46.89 | 46.89 | -0.30% | 2 |
| Aug 25, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.47% | - |
| Aug 22, 2025 | 51.30 | 51.30 | 46.68 | 47.25 | 47.25 | 1.18% | 854 |
| Aug 21, 2025 | 47.53 | 47.53 | 46.18 | 46.70 | 46.70 | -0.72% | 207 |
| Aug 20, 2025 | 47.01 | 47.01 | 46.68 | 47.04 | 47.04 | 0.62% | 1,029 |
| Aug 19, 2025 | 46.50 | 47.20 | 45.79 | 46.75 | 46.75 | 2.07% | 818 |
| Aug 18, 2025 | 46.63 | 46.63 | 45.58 | 45.80 | 45.80 | 0.09% | 169 |
| Aug 14, 2025 | 45.77 | 46.68 | 45.77 | 45.76 | 45.76 | 0.46% | 60 |
| Aug 13, 2025 | 45.80 | 45.97 | 45.60 | 45.55 | 45.55 | -0.33% | 155 |
| Aug 12, 2025 | 45.60 | 45.60 | 45.60 | 45.70 | 45.70 | 0.09% | 385 |
| Aug 11, 2025 | 46.44 | 46.44 | 46.42 | 45.66 | 45.66 | -0.52% | 207 |
| Aug 8, 2025 | 45.58 | 46.64 | 45.58 | 45.90 | 45.90 | 3.36% | 263 |
| Aug 7, 2025 | 45.58 | 45.58 | 45.58 | 44.41 | 44.41 | -0.72% | 5 |
| Aug 6, 2025 | 44.99 | 45.91 | 44.99 | 44.73 | 44.73 | 0.93% | 409 |
| Aug 5, 2025 | 42.91 | 44.99 | 42.91 | 44.32 | 44.32 | 5.32% | 460 |
| Aug 4, 2025 | 43.84 | 43.85 | 43.84 | 42.08 | 42.08 | -1.61% | 20 |
| Aug 1, 2025 | 43.40 | 43.40 | 43.21 | 42.77 | 42.77 | -3.06% | 455 |
| Jul 31, 2025 | 45.10 | 45.10 | 44.91 | 44.12 | 44.12 | -0.81% | 700 |
| Jul 30, 2025 | 44.71 | 44.71 | 44.38 | 44.48 | 44.48 | 1.67% | 621 |
| Jul 29, 2025 | 43.94 | 44.58 | 43.32 | 43.75 | 43.75 | -1.84% | 409 |
| Jul 28, 2025 | 47.40 | 47.86 | 43.99 | 44.57 | 44.57 | -1.09% | 1,759 |
| Jul 25, 2025 | 43.70 | 45.50 | 43.70 | 45.06 | 45.06 | 1.78% | 1,550 |
| Jul 24, 2025 | 44.99 | 45.88 | 44.80 | 44.27 | 44.27 | 1.03% | 723 |
| Jul 23, 2025 | 44.00 | 44.79 | 43.43 | 43.82 | 43.82 | 6.80% | 3,020 |
| Jul 22, 2025 | 41.70 | 41.70 | 41.60 | 41.03 | 41.03 | -0.94% | 1,610 |
| Jul 21, 2025 | 41.64 | 42.46 | 41.34 | 41.42 | 41.42 | -1.17% | 1,409 |
| Jul 18, 2025 | 42.40 | 42.40 | 42.40 | 41.91 | 41.91 | 0.82% | 143 |