Porsche Automobil Holding SE (BST:PAHA)
Germany
· Delayed Price · Currency is EUR 3.060
-0.040 (-1.29%)
At close: Apr 27, 2026
BST:PAHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Apr 24, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | - | - |
| Apr 23, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 632 |
| Apr 22, 2026 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Apr 21, 2026 | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Apr 20, 2026 | 3.26 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | - |
| Apr 17, 2026 | 3.20 | 3.34 | 3.18 | 3.26 | 3.26 | 3.16% | 20 |
| Apr 16, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Apr 15, 2026 | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | - | - |
| Apr 14, 2026 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 2.58% | 5,000 |
| Apr 13, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 15,000 |
| Apr 10, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | - | - |
| Apr 9, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Apr 8, 2026 | 3.18 | 3.24 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Apr 7, 2026 | 3.12 | 3.16 | 3.04 | 3.06 | 3.06 | -0.65% | - |
| Apr 2, 2026 | 3.10 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| Apr 1, 2026 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 1.95% | 190 |
| Mar 31, 2026 | 3.02 | 3.10 | 3.00 | 3.08 | 3.08 | 1.99% | - |
| Mar 30, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | -1.95% | - |
| Mar 27, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | - |
| Mar 26, 2026 | 3.12 | 3.14 | 3.04 | 3.06 | 3.06 | -3.16% | - |
| Mar 25, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Mar 24, 2026 | 3.12 | 3.16 | 3.06 | 3.14 | 3.14 | - | - |
| Mar 23, 2026 | 3.04 | 3.16 | 3.00 | 3.14 | 3.14 | 1.95% | 609 |
| Mar 20, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| Mar 19, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 1,650 |
| Mar 18, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 17, 2026 | 3.14 | 3.20 | 3.12 | 3.18 | 3.18 | 0.63% | - |
| Mar 16, 2026 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | -0.63% | - |
| Mar 13, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Mar 12, 2026 | 3.24 | 3.26 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Mar 11, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | - | - |
| Mar 10, 2026 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 0.61% | 125 |
| Mar 9, 2026 | 3.22 | 3.26 | 3.18 | 3.26 | 3.26 | -1.81% | - |
| Mar 6, 2026 | 3.34 | 3.44 | 3.28 | 3.32 | 3.32 | -1.19% | 700 |
| Mar 5, 2026 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | -0.59% | - |
| Mar 4, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | - | - |
| Mar 3, 2026 | 3.38 | 3.40 | 3.30 | 3.38 | 3.38 | -1.74% | - |
| Mar 2, 2026 | 3.46 | 3.48 | 3.40 | 3.44 | 3.44 | -2.82% | 18 |
| Feb 27, 2026 | 3.54 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | - |
| Feb 26, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | 300 |
| Feb 25, 2026 | 3.54 | 3.58 | 3.48 | 3.54 | 3.54 | -1.12% | 200 |
| Feb 24, 2026 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 1.13% | - |
| Feb 23, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | -2.21% | - |
| Feb 20, 2026 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | 2.26% | - |
| Feb 19, 2026 | 3.52 | 3.56 | 3.46 | 3.54 | 3.54 | -0.56% | - |
| Feb 18, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | 1.14% | - |
| Feb 17, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | 4,000 |
| Feb 16, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | - | - |
| Feb 13, 2026 | 3.50 | 3.54 | 3.46 | 3.52 | 3.52 | - | - |
| Feb 12, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | -0.56% | - |
| Feb 11, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | - |
| Feb 10, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Feb 9, 2026 | 3.44 | 3.50 | 3.42 | 3.46 | 3.46 | -1.14% | - |
| Feb 6, 2026 | 3.56 | 3.56 | 3.40 | 3.50 | 3.50 | -1.69% | 100 |
| Feb 5, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Feb 4, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Feb 3, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 2, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | - |
| Jan 30, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 29, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | - | - |
| Jan 28, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | - |
| Jan 27, 2026 | 3.64 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | - |
| Jan 26, 2026 | 3.58 | 3.76 | 3.56 | 3.68 | 3.68 | 0.55% | 2 |
| Jan 23, 2026 | 3.68 | 3.76 | 3.60 | 3.66 | 3.66 | -1.08% | 2 |
| Jan 22, 2026 | 3.56 | 3.72 | 3.56 | 3.70 | 3.70 | 2.21% | - |
| Jan 21, 2026 | 3.56 | 3.64 | 3.56 | 3.62 | 3.62 | 1.69% | 20 |
| Jan 20, 2026 | 3.56 | 3.60 | 3.56 | 3.56 | 3.56 | - | 20 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Jan 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jan 15, 2026 | 3.96 | 3.96 | 3.66 | 3.74 | 3.74 | -1.06% | 6,500 |
| Jan 14, 2026 | 3.74 | 3.78 | 3.68 | 3.78 | 3.78 | 1.07% | - |
| Jan 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Jan 12, 2026 | 3.80 | 3.92 | 3.70 | 3.76 | 3.76 | -1.05% | 50 |
| Jan 9, 2026 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | - | - |
| Jan 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jan 6, 2026 | 3.90 | 3.94 | 3.78 | 3.84 | 3.84 | -1.54% | 150 |
| Jan 5, 2026 | 3.96 | 3.98 | 3.84 | 3.90 | 3.90 | -2.50% | - |
| Jan 2, 2026 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.71% | - |
| Dec 30, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Dec 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Dec 23, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Dec 22, 2025 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Dec 19, 2025 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.53% | 200 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.74 | 3.74 | 3.74 | -6.50% | 1,000 |
| Dec 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Dec 8, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Dec 5, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Dec 4, 2025 | 3.64 | 3.82 | 3.64 | 3.68 | 3.68 | 4.55% | - |
| Dec 3, 2025 | 3.62 | 3.64 | 3.50 | 3.52 | 3.52 | - | - |
| Dec 2, 2025 | 3.60 | 3.62 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Dec 1, 2025 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Nov 28, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Nov 27, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 3.49% | - |