Panasonic Holdings Corporation (FRA:MAT1)
Germany
· Delayed Price · Currency is EUR 10.11
-0.05 (-0.54%)
Last updated: Dec 5, 2025, 1:34 PM CET
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.18 | 10.35 | 10.11 | 10.11 | 10.11 | -0.54% | 4,450 |
| Dec 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% | - |
| Dec 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 2.09% | - |
| Dec 2, 2025 | 10.03 | 10.03 | 9.96 | 9.96 | 9.96 | -3.80% | 800 |
| Dec 1, 2025 | 10.41 | 10.41 | 10.36 | 10.36 | 10.36 | -3.22% | 716 |
| Nov 28, 2025 | 10.75 | 10.85 | 10.60 | 10.70 | 10.70 | 1.66% | 3,365 |
| Nov 27, 2025 | 10.48 | 10.53 | 10.48 | 10.53 | 10.53 | 3.09% | 1,877 |
| Nov 26, 2025 | 9.87 | 10.21 | 9.87 | 10.21 | 10.21 | 6.07% | 853 |
| Nov 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.48% | - |
| Nov 24, 2025 | 9.40 | 9.58 | 9.38 | 9.58 | 9.58 | 1.98% | 3,250 |
| Nov 21, 2025 | 9.30 | 9.39 | 9.30 | 9.39 | 9.39 | -1.26% | 2,200 |
| Nov 20, 2025 | 9.56 | 9.56 | 9.51 | 9.51 | 9.51 | 1.80% | 102 |
| Nov 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.14% | - |
| Nov 18, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -2.55% | 300 |
| Nov 17, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.53% | 500 |
| Nov 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.17% | - |
| Nov 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.62% | - |
| Nov 12, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 6.09% | 201 |
| Nov 11, 2025 | 9.53 | 9.53 | 9.43 | 9.43 | 9.43 | -1.32% | 840 |
| Nov 10, 2025 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | -3.16% | 2,500 |
| Nov 7, 2025 | 9.62 | 9.86 | 9.62 | 9.86 | 9.86 | 2.92% | 1,000 |
| Nov 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.78% | - |
| Nov 5, 2025 | 9.55 | 9.55 | 9.51 | 9.51 | 9.51 | -1.06% | 788 |
| Nov 4, 2025 | 9.72 | 9.72 | 9.61 | 9.61 | 9.61 | -0.91% | 820 |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.05% | 3,000 |
| Oct 31, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -4.21% | 630 |
| Oct 30, 2025 | 9.25 | 10.45 | 9.25 | 10.45 | 10.45 | 0.43% | 3,854 |
| Oct 29, 2025 | 10.50 | 10.75 | 10.40 | 10.40 | 10.40 | -1.09% | 2,150 |
| Oct 28, 2025 | 10.21 | 10.52 | 10.21 | 10.52 | 10.52 | 1.11% | 1,000 |
| Oct 27, 2025 | 10.34 | 10.40 | 10.08 | 10.40 | 10.40 | 1.41% | 5,598 |
| Oct 24, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 0.54% | 312 |
| Oct 23, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -1.40% | 88 |
| Oct 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.15% | - |
| Oct 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.34% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.28 | 10.30 | 10.30 | -0.63% | 357 |
| Oct 17, 2025 | 10.19 | 10.36 | 10.19 | 10.36 | 10.36 | 2.57% | 50 |
| Oct 16, 2025 | 10.13 | 10.20 | 10.10 | 10.10 | 10.10 | 0.30% | 502 |
| Oct 15, 2025 | 10.20 | 10.43 | 10.07 | 10.07 | 10.07 | - | 2,325 |
| Oct 14, 2025 | 10.33 | 10.33 | 10.07 | 10.07 | 10.07 | -2.23% | 2,047 |
| Oct 13, 2025 | 10.30 | 10.56 | 10.30 | 10.30 | 10.30 | -0.68% | 3,815 |
| Oct 10, 2025 | 10.49 | 10.49 | 10.35 | 10.37 | 10.37 | -0.67% | 825 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 6.64% | 3,555 |
| Oct 8, 2025 | 9.90 | 9.90 | 9.79 | 9.79 | 9.79 | -2.59% | 1,500 |
| Oct 7, 2025 | 10.03 | 10.27 | 9.95 | 10.05 | 10.05 | 1.01% | 7,130 |
| Oct 6, 2025 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 2.58% | 354 |
| Oct 3, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 6.17% | 800 |
| Oct 2, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.76% | - |
| Oct 1, 2025 | 9.04 | 9.30 | 9.01 | 9.30 | 9.30 | 0.45% | 9,096 |
| Sep 30, 2025 | 9.17 | 9.26 | 9.13 | 9.26 | 9.26 | 2.03% | 966 |
| Sep 29, 2025 | 8.99 | 9.07 | 8.99 | 9.07 | 9.07 | -3.30% | 2,400 |
| Sep 26, 2025 | 9.44 | 9.44 | 9.38 | 9.38 | 9.27 | -3.58% | 700 |
| Sep 25, 2025 | 9.51 | 9.73 | 9.51 | 9.73 | 9.61 | 0.43% | 1,350 |
| Sep 24, 2025 | 9.44 | 9.71 | 9.44 | 9.69 | 9.57 | 4.17% | 900 |
| Sep 23, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.19 | -1.02% | 1,000 |
| Sep 22, 2025 | 9.39 | 9.40 | 9.39 | 9.40 | 9.28 | 5.60% | 270 |
| Sep 19, 2025 | 8.87 | 8.90 | 8.83 | 8.90 | 8.79 | -2.22% | 290 |
| Sep 18, 2025 | 9.06 | 9.10 | 9.06 | 9.10 | 8.99 | 2.87% | 5 |
| Sep 17, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.74 | -2.36% | 385 |
| Sep 16, 2025 | 8.91 | 9.06 | 8.91 | 9.06 | 8.95 | 1.59% | 735 |
| Sep 15, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.81 | -2.26% | - |
| Sep 12, 2025 | 8.90 | 9.13 | 8.90 | 9.13 | 9.01 | 3.52% | 2,620 |
| Sep 11, 2025 | 8.87 | 8.87 | 8.82 | 8.82 | 8.71 | -2.02% | 1,000 |
| Sep 10, 2025 | 8.83 | 9.00 | 8.83 | 9.00 | 8.89 | -0.38% | 200 |
| Sep 9, 2025 | 8.79 | 9.05 | 8.79 | 9.03 | 8.92 | 2.64% | 697 |
| Sep 8, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | 8.69 | -0.25% | 250 |
| Sep 5, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.71 | 2.49% | - |
| Sep 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.50 | -2.95% | - |
| Sep 3, 2025 | 8.64 | 8.87 | 8.64 | 8.87 | 8.76 | 3.82% | 200 |
| Sep 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | -1.23% | 698 |
| Sep 1, 2025 | 8.54 | 8.70 | 8.54 | 8.65 | 8.54 | -1.21% | 698 |
| Aug 29, 2025 | 8.78 | 8.78 | 8.76 | 8.76 | 8.65 | -0.61% | 200 |
| Aug 28, 2025 | 8.84 | 8.84 | 8.81 | 8.81 | 8.70 | -0.86% | 3,000 |
| Aug 27, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.78 | 1.60% | - |
| Aug 26, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | -0.91% | - |
| Aug 25, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | -0.74% | - |
| Aug 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.78 | -0.96% | - |
| Aug 21, 2025 | 8.78 | 8.98 | 8.78 | 8.98 | 8.87 | -0.20% | 1,675 |
| Aug 20, 2025 | 8.97 | 9.00 | 8.97 | 9.00 | 8.89 | 3.38% | 280 |
| Aug 19, 2025 | 8.77 | 8.77 | 8.70 | 8.70 | 8.60 | -0.28% | 224 |
| Aug 18, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | -0.55% | - |
| Aug 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | -0.02% | - |
| Aug 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.67 | -0.90% | - |
| Aug 13, 2025 | 8.87 | 8.88 | 8.86 | 8.86 | 8.75 | 0.52% | 800 |
| Aug 12, 2025 | 8.88 | 8.88 | 8.81 | 8.81 | 8.70 | -2.63% | 2,600 |
| Aug 11, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 8.94 | 2.82% | 3,000 |
| Aug 8, 2025 | 8.76 | 8.80 | 8.76 | 8.80 | 8.69 | -1.19% | 77 |
| Aug 7, 2025 | 8.69 | 8.91 | 8.69 | 8.91 | 8.80 | 2.20% | 500 |
| Aug 6, 2025 | 8.77 | 8.77 | 8.71 | 8.71 | 8.61 | 0.41% | 1,091 |
| Aug 5, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.57 | 1.50% | - |
| Aug 4, 2025 | 8.54 | 8.55 | 8.40 | 8.55 | 8.45 | -2.06% | 857 |
| Aug 1, 2025 | 8.47 | 8.73 | 8.47 | 8.73 | 8.62 | 2.71% | 600 |
| Jul 31, 2025 | 8.33 | 8.50 | 8.33 | 8.50 | 8.40 | -3.56% | 235 |
| Jul 30, 2025 | 8.61 | 8.81 | 8.61 | 8.81 | 8.71 | 3.21% | 134 |
| Jul 29, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | -2.47% | - |
| Jul 28, 2025 | 8.47 | 8.76 | 8.47 | 8.76 | 8.65 | 3.92% | 690 |
| Jul 25, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.32 | -4.51% | - |
| Jul 24, 2025 | 8.64 | 8.82 | 8.64 | 8.82 | 8.72 | 2.04% | 1,827 |
| Jul 23, 2025 | 8.66 | 8.70 | 8.65 | 8.65 | 8.54 | 4.44% | 1,540 |
| Jul 22, 2025 | 8.16 | 8.28 | 8.16 | 8.28 | 8.18 | -1.55% | 200 |
| Jul 21, 2025 | 8.30 | 8.42 | 8.30 | 8.41 | 8.31 | 3.19% | 3,750 |