Porsche Automobil Holding SE (ETR:PAH3)
Germany
· Delayed Price · Currency is EUR 33.45
-0.64 (-1.88%)
Mar 6, 2026, 4:30 PM CET
ETR:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.10 | 34.13 | 33.25 | 33.50 | - | -1.73% | 291,204 |
| Mar 5, 2026 | 33.90 | 34.54 | 33.78 | 34.09 | 34.09 | -0.32% | 434,343 |
| Mar 4, 2026 | 34.00 | 34.46 | 33.76 | 34.20 | 34.20 | 0.94% | 416,821 |
| Mar 3, 2026 | 34.82 | 34.83 | 33.49 | 33.88 | 33.88 | -3.12% | 712,537 |
| Mar 2, 2026 | 34.78 | 35.23 | 34.52 | 34.97 | 34.97 | -2.94% | 673,913 |
| Feb 27, 2026 | 36.26 | 36.38 | 35.92 | 36.03 | 36.03 | -0.72% | 470,278 |
| Feb 26, 2026 | 36.00 | 36.37 | 35.96 | 36.29 | 36.29 | 0.97% | 294,303 |
| Feb 25, 2026 | 36.27 | 36.27 | 35.82 | 35.94 | 35.94 | -0.80% | 264,098 |
| Feb 24, 2026 | 36.11 | 36.52 | 36.09 | 36.23 | 36.23 | 0.75% | 321,842 |
| Feb 23, 2026 | 36.83 | 36.86 | 35.96 | 35.96 | 35.96 | -2.31% | 481,592 |
| Feb 20, 2026 | 35.83 | 37.02 | 35.82 | 36.81 | 36.81 | 2.34% | 765,835 |
| Feb 19, 2026 | 36.02 | 36.34 | 35.59 | 35.97 | 35.97 | -0.66% | 333,481 |
| Feb 18, 2026 | 35.60 | 36.48 | 35.60 | 36.21 | 36.21 | 1.26% | 379,390 |
| Feb 17, 2026 | 35.51 | 36.10 | 35.51 | 35.76 | 35.76 | 0.56% | 326,581 |
| Feb 16, 2026 | 35.74 | 36.09 | 35.56 | 35.56 | 35.56 | -0.86% | 314,705 |
| Feb 13, 2026 | 35.78 | 36.02 | 35.58 | 35.87 | 35.87 | 0.17% | 371,534 |
| Feb 12, 2026 | 35.69 | 36.12 | 35.44 | 35.81 | 35.81 | -0.08% | 466,317 |
| Feb 11, 2026 | 35.80 | 36.12 | 35.71 | 35.84 | 35.84 | -0.03% | 409,736 |
| Feb 10, 2026 | 35.30 | 35.94 | 35.30 | 35.85 | 35.85 | 1.76% | 504,037 |
| Feb 9, 2026 | 35.24 | 35.60 | 35.21 | 35.23 | 35.23 | -0.09% | 351,809 |
| Feb 6, 2026 | 35.37 | 35.43 | 34.83 | 35.26 | 35.26 | -0.96% | 817,413 |
| Feb 5, 2026 | 36.29 | 36.29 | 35.41 | 35.60 | 35.60 | -2.47% | 702,472 |
| Feb 4, 2026 | 36.06 | 36.90 | 35.84 | 36.50 | 36.50 | 2.01% | 565,439 |
| Feb 3, 2026 | 36.31 | 36.40 | 35.72 | 35.78 | 35.78 | -1.35% | 437,313 |
| Feb 2, 2026 | 36.04 | 36.46 | 35.93 | 36.27 | 36.27 | 0.08% | 314,035 |
| Jan 30, 2026 | 36.42 | 36.46 | 36.04 | 36.24 | 36.24 | -0.08% | 453,809 |
| Jan 29, 2026 | 36.56 | 36.70 | 36.25 | 36.27 | 36.27 | - | 349,768 |
| Jan 28, 2026 | 36.10 | 36.55 | 35.94 | 36.27 | 36.27 | - | 447,189 |
| Jan 27, 2026 | 37.09 | 37.10 | 36.21 | 36.27 | 36.27 | -2.34% | 551,902 |
| Jan 26, 2026 | 37.00 | 37.46 | 36.93 | 37.14 | 37.14 | 0.05% | 492,785 |
| Jan 23, 2026 | 37.55 | 37.57 | 37.10 | 37.12 | 37.12 | -1.43% | 459,374 |
| Jan 22, 2026 | 37.52 | 37.81 | 36.98 | 37.66 | 37.66 | 4.32% | 1,037,118 |
| Jan 21, 2026 | 35.64 | 36.27 | 35.62 | 36.10 | 36.10 | 1.29% | 627,959 |
| Jan 20, 2026 | 36.07 | 36.18 | 35.48 | 35.64 | 35.64 | -1.30% | 732,939 |
| Jan 19, 2026 | 36.44 | 36.56 | 36.01 | 36.11 | 36.11 | -3.73% | 1,062,353 |
| Jan 16, 2026 | 37.96 | 38.01 | 37.43 | 37.51 | 37.51 | -1.39% | 688,150 |
| Jan 15, 2026 | 38.35 | 38.36 | 37.75 | 38.04 | 38.04 | -0.83% | 502,469 |
| Jan 14, 2026 | 37.96 | 38.63 | 37.90 | 38.36 | 38.36 | 0.79% | 429,738 |
| Jan 13, 2026 | 38.08 | 38.22 | 37.57 | 38.06 | 38.06 | -0.52% | 585,934 |
| Jan 12, 2026 | 38.62 | 38.74 | 38.00 | 38.26 | 38.26 | -0.93% | 460,517 |
| Jan 9, 2026 | 38.75 | 39.32 | 38.51 | 38.62 | 38.62 | -0.03% | 642,684 |
| Jan 8, 2026 | 38.52 | 38.70 | 37.90 | 38.63 | 38.63 | -0.10% | 475,594 |
| Jan 7, 2026 | 38.93 | 39.21 | 38.52 | 38.67 | 38.67 | -0.80% | 510,037 |
| Jan 6, 2026 | 39.26 | 39.55 | 38.95 | 38.98 | 38.98 | -1.02% | 535,686 |
| Jan 5, 2026 | 40.48 | 40.65 | 39.38 | 39.38 | 39.38 | -2.72% | 637,527 |
| Jan 2, 2026 | 39.90 | 40.54 | 39.81 | 40.48 | 40.48 | 1.40% | 543,448 |
| Dec 30, 2025 | 39.60 | 39.92 | 39.38 | 39.92 | 39.92 | 0.71% | 227,628 |
| Dec 29, 2025 | 39.57 | 39.94 | 39.50 | 39.64 | 39.64 | -0.25% | 372,356 |
| Dec 23, 2025 | 39.74 | 39.80 | 39.57 | 39.74 | 39.74 | -0.28% | 277,866 |
| Dec 22, 2025 | 40.10 | 40.11 | 39.58 | 39.85 | 39.85 | -0.37% | 667,952 |
| Dec 19, 2025 | 40.00 | 40.33 | 39.72 | 40.00 | 40.00 | -0.07% | 1,271,406 |
| Dec 18, 2025 | 40.00 | 40.11 | 39.80 | 40.03 | 40.03 | -0.55% | 472,796 |
| Dec 17, 2025 | 40.27 | 40.52 | 39.89 | 40.25 | 40.25 | -0.64% | 679,240 |
| Dec 16, 2025 | 40.94 | 41.24 | 40.32 | 40.51 | 40.51 | -1.15% | 656,365 |
| Dec 15, 2025 | 40.90 | 41.40 | 40.90 | 40.98 | 40.98 | 0.29% | 508,172 |
| Dec 12, 2025 | 41.05 | 41.15 | 40.86 | 40.86 | 40.86 | -0.49% | 444,093 |
| Dec 11, 2025 | 41.02 | 41.52 | 40.48 | 41.06 | 41.06 | 0.81% | 1,140,714 |
| Dec 10, 2025 | 40.88 | 41.45 | 40.73 | 40.73 | 40.73 | -0.78% | 773,166 |
| Dec 9, 2025 | 40.88 | 41.07 | 40.63 | 41.05 | 41.05 | 0.34% | 767,188 |
| Dec 8, 2025 | 40.26 | 40.92 | 40.24 | 40.91 | 40.91 | 1.09% | 769,493 |
| Dec 5, 2025 | 39.59 | 40.68 | 39.57 | 40.47 | 40.47 | 1.58% | 1,359,911 |
| Dec 4, 2025 | 38.22 | 39.84 | 38.15 | 39.84 | 39.84 | 6.13% | 2,408,037 |
| Dec 3, 2025 | 37.50 | 38.02 | 37.35 | 37.54 | 37.54 | -0.19% | 904,543 |
| Dec 2, 2025 | 37.16 | 37.73 | 37.07 | 37.61 | 37.61 | 0.83% | 570,191 |
| Dec 1, 2025 | 37.15 | 37.44 | 36.88 | 37.30 | 37.30 | 0.46% | 429,737 |
| Nov 28, 2025 | 36.96 | 37.13 | 36.73 | 37.13 | 37.13 | 0.49% | 317,473 |
| Nov 27, 2025 | 36.56 | 37.04 | 36.56 | 36.95 | 36.95 | 0.68% | 240,282 |
| Nov 26, 2025 | 36.70 | 36.70 | 36.14 | 36.70 | 36.70 | 0.05% | 336,736 |
| Nov 25, 2025 | 36.03 | 36.85 | 35.85 | 36.68 | 36.68 | 1.55% | 479,361 |
| Nov 24, 2025 | 36.01 | 36.38 | 35.90 | 36.12 | 36.12 | 0.95% | 899,680 |
| Nov 21, 2025 | 35.01 | 35.87 | 34.94 | 35.78 | 35.78 | 1.07% | 475,013 |
| Nov 20, 2025 | 35.68 | 35.72 | 35.04 | 35.40 | 35.40 | -0.56% | 470,630 |
| Nov 19, 2025 | 36.14 | 36.27 | 35.56 | 35.60 | 35.60 | -1.71% | 813,768 |
| Nov 18, 2025 | 36.64 | 36.71 | 36.14 | 36.22 | 36.22 | -2.19% | 697,811 |
| Nov 17, 2025 | 37.35 | 37.52 | 37.03 | 37.03 | 37.03 | -1.04% | 409,019 |
| Nov 14, 2025 | 37.51 | 37.62 | 37.00 | 37.42 | 37.42 | -0.82% | 526,821 |
| Nov 13, 2025 | 37.50 | 37.78 | 37.26 | 37.73 | 37.73 | 1.21% | 562,584 |
| Nov 12, 2025 | 36.67 | 37.60 | 36.66 | 37.28 | 37.28 | 2.22% | 910,378 |
| Nov 11, 2025 | 35.86 | 36.47 | 35.63 | 36.47 | 36.47 | 1.90% | 486,589 |
| Nov 10, 2025 | 35.70 | 36.00 | 35.57 | 35.79 | 35.79 | 0.87% | 595,880 |
| Nov 7, 2025 | 35.07 | 35.59 | 35.01 | 35.48 | 35.48 | 1.72% | 613,365 |
| Nov 6, 2025 | 35.28 | 35.40 | 34.81 | 34.88 | 34.88 | -0.99% | 493,433 |
| Nov 5, 2025 | 34.48 | 35.37 | 34.36 | 35.23 | 35.23 | 1.62% | 703,836 |
| Nov 4, 2025 | 35.00 | 35.06 | 34.51 | 34.67 | 34.67 | -1.11% | 477,823 |
| Nov 3, 2025 | 34.46 | 35.28 | 34.44 | 35.06 | 35.06 | 1.74% | 561,796 |
| Oct 31, 2025 | 34.72 | 34.90 | 34.44 | 34.46 | 34.46 | -0.63% | 512,374 |
| Oct 30, 2025 | 35.67 | 35.86 | 34.67 | 34.68 | 34.68 | -2.34% | 818,920 |
| Oct 29, 2025 | 35.26 | 35.72 | 35.25 | 35.51 | 35.51 | 1.11% | 709,768 |
| Oct 28, 2025 | 34.86 | 35.31 | 34.86 | 35.12 | 35.12 | - | 585,587 |
| Oct 27, 2025 | 34.83 | 35.44 | 34.65 | 35.12 | 35.12 | 1.27% | 1,110,417 |
| Oct 24, 2025 | 34.44 | 34.82 | 34.44 | 34.68 | 34.68 | 0.67% | 602,657 |
| Oct 23, 2025 | 34.25 | 34.68 | 34.21 | 34.45 | 34.45 | -0.12% | 463,528 |
| Oct 22, 2025 | 34.64 | 34.64 | 34.03 | 34.49 | 34.49 | -0.81% | 505,919 |
| Oct 21, 2025 | 34.52 | 34.99 | 34.35 | 34.77 | 34.77 | 0.72% | 626,137 |
| Oct 20, 2025 | 34.20 | 34.55 | 33.90 | 34.52 | 34.52 | 0.88% | 474,959 |
| Oct 17, 2025 | 33.80 | 34.37 | 33.42 | 34.22 | 34.22 | 0.68% | 1,019,762 |
| Oct 16, 2025 | 33.99 | 34.09 | 33.68 | 33.99 | 33.99 | 0.74% | 545,155 |
| Oct 15, 2025 | 33.82 | 33.90 | 33.55 | 33.74 | 33.74 | 0.69% | 415,586 |
| Oct 14, 2025 | 33.62 | 33.88 | 33.51 | 33.51 | 33.51 | -0.45% | 415,224 |
| Oct 13, 2025 | 33.50 | 33.81 | 33.44 | 33.66 | 33.66 | 1.23% | 452,653 |