Dr. Ing. h.c. F. Porsche AG (BIT:1PORS)
Italy
· Delayed Price · Currency is EUR 37.74
-0.90 (-2.33%)
At close: Mar 6, 2026
BIT:1PORS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.13 | 39.13 | 37.58 | 37.81 | 37.81 | -2.15% | 1,657 |
| Mar 5, 2026 | 39.29 | 39.55 | 38.79 | 38.64 | 38.64 | -1.80% | 1,390 |
| Mar 4, 2026 | 38.89 | 39.57 | 38.89 | 39.35 | 39.35 | 2.00% | 728 |
| Mar 3, 2026 | 38.76 | 40.92 | 38.76 | 38.58 | 38.58 | -3.55% | 185 |
| Mar 2, 2026 | 40.31 | 40.39 | 39.72 | 40.00 | 40.00 | 1.60% | 9,298 |
| Feb 27, 2026 | 42.68 | 42.68 | 39.37 | 39.37 | 39.37 | -5.59% | 6,432 |
| Feb 26, 2026 | 41.41 | 41.98 | 41.17 | 41.70 | 41.70 | 1.88% | 9,712 |
| Feb 25, 2026 | 41.22 | 41.80 | 41.22 | 40.93 | 40.93 | -1.87% | 3,935 |
| Feb 24, 2026 | 41.95 | 42.15 | 41.53 | 41.71 | 41.71 | 1.58% | 2,060 |
| Feb 23, 2026 | 41.98 | 41.98 | 40.88 | 41.06 | 41.06 | -2.59% | 2,264 |
| Feb 20, 2026 | 41.99 | 42.55 | 41.99 | 42.15 | 42.15 | 1.13% | 266 |
| Feb 19, 2026 | 41.18 | 41.70 | 41.18 | 41.68 | 41.68 | -1.26% | 2,321 |
| Feb 18, 2026 | 41.70 | 42.00 | 41.66 | 42.21 | 42.21 | 1.34% | 1,802 |
| Feb 17, 2026 | 41.70 | 42.22 | 40.76 | 41.65 | 41.65 | 0.22% | 1,296 |
| Feb 16, 2026 | 41.27 | 41.79 | 41.27 | 41.56 | 41.56 | -0.43% | 78 |
| Feb 13, 2026 | 41.17 | 42.04 | 41.17 | 41.74 | 41.74 | 1.34% | 185 |
| Feb 12, 2026 | 42.39 | 42.39 | 41.16 | 41.19 | 41.19 | -0.24% | 211 |
| Feb 11, 2026 | 40.75 | 41.40 | 40.61 | 41.29 | 41.29 | 0.68% | 11,988 |
| Feb 10, 2026 | 40.00 | 41.00 | 39.95 | 41.01 | 41.01 | 3.48% | 7,463 |
| Feb 9, 2026 | 43.76 | 43.76 | 39.60 | 39.63 | 39.63 | -0.40% | 2,675 |
| Feb 6, 2026 | 40.10 | 40.10 | 39.20 | 39.79 | 39.79 | -2.14% | 2,805 |
| Feb 5, 2026 | 41.13 | 41.13 | 40.20 | 40.66 | 40.66 | -1.29% | 2,298 |
| Feb 4, 2026 | 41.01 | 41.40 | 40.80 | 41.19 | 41.19 | 3.13% | 2,674 |
| Feb 3, 2026 | 41.01 | 41.17 | 39.90 | 39.94 | 39.94 | -2.82% | 2,107 |
| Feb 2, 2026 | 41.01 | 42.12 | 41.00 | 41.10 | 41.10 | -0.63% | 4,377 |
| Jan 30, 2026 | 41.25 | 41.25 | 41.00 | 41.36 | 41.36 | 0.19% | 587 |
| Jan 29, 2026 | 41.21 | 41.51 | 40.94 | 41.28 | 41.28 | -0.15% | 2,399 |
| Jan 28, 2026 | 41.71 | 41.74 | 41.15 | 41.34 | 41.34 | -1.48% | 2,022 |
| Jan 27, 2026 | 44.06 | 44.06 | 41.97 | 41.96 | 41.96 | -0.90% | 427 |
| Jan 26, 2026 | 42.70 | 42.70 | 42.70 | 42.34 | 42.34 | - | 86 |
| Jan 23, 2026 | 42.18 | 42.52 | 41.95 | 42.34 | 42.34 | -0.54% | 1,385 |
| Jan 22, 2026 | 42.69 | 42.83 | 41.81 | 42.57 | 42.57 | 2.26% | 1,077 |
| Jan 21, 2026 | 42.53 | 42.53 | 41.70 | 41.63 | 41.63 | 1.46% | 399 |
| Jan 20, 2026 | 40.80 | 41.68 | 40.53 | 41.03 | 41.03 | 0.02% | 1,040 |
| Jan 19, 2026 | 45.71 | 45.71 | 40.55 | 41.02 | 41.02 | -3.30% | 5,715 |
| Jan 16, 2026 | 42.66 | 42.80 | 42.20 | 42.42 | 42.42 | -0.93% | 765 |
| Jan 15, 2026 | 43.30 | 43.30 | 42.60 | 42.82 | 42.82 | -2.79% | 1,254 |
| Jan 14, 2026 | 43.80 | 44.15 | 43.40 | 44.05 | 44.05 | 0.62% | 2,918 |
| Jan 13, 2026 | 44.38 | 44.84 | 43.61 | 43.78 | 43.78 | -4.41% | 3,405 |
| Jan 12, 2026 | 46.20 | 47.31 | 43.73 | 45.80 | 45.80 | -4.08% | 8,848 |
| Jan 9, 2026 | 48.17 | 48.17 | 47.74 | 47.75 | 47.75 | 2.01% | 2,474 |
| Jan 8, 2026 | 45.45 | 45.45 | 45.35 | 46.81 | 46.81 | 0.84% | 142 |
| Jan 7, 2026 | 46.50 | 46.50 | 46.03 | 46.42 | 46.42 | 0.98% | 20 |
| Jan 6, 2026 | 46.91 | 47.00 | 46.46 | 45.97 | 45.97 | -2.38% | 914 |
| Jan 5, 2026 | 51.70 | 51.70 | 46.80 | 47.09 | 47.09 | 0.15% | 2,485 |
| Jan 2, 2026 | 46.14 | 47.58 | 45.95 | 47.02 | 47.02 | -8.45% | 755 |
| Dec 30, 2025 | 45.93 | 45.93 | 45.93 | 51.36 | 51.36 | 10.64% | 72 |
| Dec 29, 2025 | 44.41 | 46.37 | 44.41 | 46.42 | 46.42 | 2.18% | 193 |
| Dec 23, 2025 | 45.34 | 45.78 | 45.34 | 45.43 | 45.43 | -0.04% | 2,070 |
| Dec 22, 2025 | 45.82 | 45.82 | 45.50 | 45.45 | 45.45 | -1.24% | 6,216 |
| Dec 19, 2025 | 46.46 | 46.46 | 46.44 | 46.02 | 46.02 | 0.33% | 128 |
| Dec 18, 2025 | 45.74 | 46.33 | 45.74 | 45.87 | 45.87 | -0.65% | 126 |
| Dec 17, 2025 | 46.14 | 46.14 | 46.00 | 46.17 | 46.17 | 0.04% | 410 |
| Dec 16, 2025 | 46.00 | 47.60 | 46.00 | 46.15 | 46.15 | -1.05% | 358 |
| Dec 15, 2025 | 46.90 | 47.33 | 46.20 | 46.64 | 46.64 | -0.47% | 285 |
| Dec 12, 2025 | 47.98 | 47.98 | 47.07 | 46.86 | 46.86 | 1.54% | 273 |
| Dec 11, 2025 | 45.26 | 45.26 | 45.26 | 46.15 | 46.15 | 0.15% | 50 |
| Dec 10, 2025 | 46.02 | 47.30 | 45.70 | 46.08 | 46.08 | -2.31% | 166 |
| Dec 9, 2025 | 46.81 | 46.84 | 46.51 | 47.17 | 47.17 | -1.73% | 570 |
| Dec 8, 2025 | 47.01 | 47.22 | 47.01 | 48.00 | 48.00 | 0.40% | 329 |
| 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 |