Porsche Automobil Holding SE (FRA:PAH3)
Germany
· Delayed Price · Currency is EUR 40.54
+1.03 (2.61%)
At close: Dec 5, 2025
FRA:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.55 | 40.72 | 39.55 | 40.54 | 40.54 | 2.61% | 4,585 |
| Dec 4, 2025 | 37.50 | 39.88 | 37.50 | 39.51 | 39.51 | 4.36% | 5,144 |
| Dec 3, 2025 | 37.39 | 38.00 | 37.37 | 37.86 | 37.86 | 1.28% | 2,144 |
| Dec 2, 2025 | 37.57 | 37.62 | 37.37 | 37.38 | 37.38 | 0.38% | 967 |
| Dec 1, 2025 | 36.71 | 37.24 | 36.71 | 37.24 | 37.24 | - | 84 |
| Nov 28, 2025 | 36.89 | 37.24 | 36.74 | 37.24 | 37.24 | 1.11% | 236 |
| Nov 27, 2025 | 36.45 | 36.96 | 36.45 | 36.83 | 36.83 | 0.49% | 395 |
| Nov 26, 2025 | 36.68 | 36.68 | 36.32 | 36.65 | 36.65 | -0.41% | 154 |
| Nov 25, 2025 | 36.08 | 36.85 | 35.96 | 36.80 | 36.80 | 2.22% | 3,562 |
| Nov 24, 2025 | 36.01 | 36.20 | 36.00 | 36.00 | 36.00 | 0.84% | 4,956 |
| Nov 21, 2025 | 34.90 | 35.70 | 34.90 | 35.70 | 35.70 | 2.20% | 575 |
| Nov 20, 2025 | 35.69 | 35.69 | 34.90 | 34.93 | 34.93 | -1.38% | 237 |
| Nov 19, 2025 | 36.01 | 36.42 | 35.35 | 35.42 | 35.42 | -1.67% | 812 |
| Nov 18, 2025 | 36.21 | 36.53 | 36.02 | 36.02 | 36.02 | -1.34% | 850 |
| Nov 17, 2025 | 37.56 | 37.56 | 36.51 | 36.51 | 36.51 | -1.75% | 2,078 |
| Nov 14, 2025 | 37.37 | 37.37 | 36.90 | 37.16 | 37.16 | -0.59% | 1,008 |
| Nov 13, 2025 | 37.19 | 37.89 | 37.19 | 37.38 | 37.38 | 0.86% | 707 |
| Nov 12, 2025 | 36.36 | 37.44 | 36.36 | 37.06 | 37.06 | 1.56% | 3,305 |
| Nov 11, 2025 | 35.64 | 36.49 | 35.64 | 36.49 | 36.49 | 1.36% | 1,523 |
| Nov 10, 2025 | 35.90 | 36.00 | 35.53 | 36.00 | 36.00 | 2.19% | 2,970 |
| Nov 7, 2025 | 34.71 | 35.54 | 34.71 | 35.23 | 35.23 | 0.69% | 1,392 |
| Nov 6, 2025 | 34.97 | 35.34 | 34.92 | 34.99 | 34.99 | -0.48% | 417 |
| Nov 5, 2025 | 34.31 | 35.16 | 34.31 | 35.16 | 35.16 | 2.00% | 488 |
| Nov 4, 2025 | 34.51 | 34.69 | 34.47 | 34.47 | 34.47 | -1.74% | 1,815 |
| Nov 3, 2025 | 34.30 | 35.13 | 34.28 | 35.08 | 35.08 | 1.56% | 795 |
| Oct 31, 2025 | 34.47 | 34.91 | 34.47 | 34.54 | 34.54 | -0.86% | 3,258 |
| Oct 30, 2025 | 35.40 | 35.84 | 34.57 | 34.84 | 34.84 | -1.16% | 1,317 |
| Oct 29, 2025 | 34.96 | 35.77 | 34.96 | 35.25 | 35.25 | -0.03% | 842 |
| Oct 28, 2025 | 35.29 | 35.30 | 34.95 | 35.26 | 35.26 | 0.74% | 1,025 |
| Oct 27, 2025 | 34.58 | 35.21 | 34.58 | 35.00 | 35.00 | 1.45% | 1,798 |
| Oct 24, 2025 | 34.31 | 34.68 | 34.01 | 34.50 | 34.50 | 0.55% | 3,635 |
| Oct 23, 2025 | 34.16 | 35.34 | 34.16 | 34.31 | 34.31 | 0.09% | 695 |
| Oct 22, 2025 | 34.40 | 34.69 | 34.15 | 34.28 | 34.28 | -1.10% | 863 |
| Oct 21, 2025 | 34.31 | 34.66 | 34.31 | 34.66 | 34.66 | -0.97% | 660 |
| Oct 20, 2025 | 34.49 | 35.00 | 34.08 | 35.00 | 35.00 | 2.58% | 554 |
| Oct 17, 2025 | 33.66 | 34.48 | 33.66 | 34.12 | 34.12 | 0.53% | 2,770 |
| Oct 16, 2025 | 33.51 | 33.96 | 33.51 | 33.94 | 33.94 | 0.71% | 1,188 |
| Oct 15, 2025 | 33.42 | 33.77 | 33.42 | 33.70 | 33.70 | 0.81% | 227 |
| Oct 14, 2025 | 33.76 | 33.83 | 33.43 | 33.43 | 33.43 | -0.59% | 1,610 |
| Oct 13, 2025 | 33.74 | 33.77 | 33.62 | 33.63 | 33.63 | 1.79% | 462 |
| Oct 10, 2025 | 34.18 | 34.18 | 32.76 | 33.04 | 33.04 | -2.97% | 5,440 |
| Oct 9, 2025 | 33.59 | 34.05 | 33.59 | 34.05 | 34.05 | 0.18% | 2,023 |
| Oct 8, 2025 | 34.18 | 34.18 | 33.57 | 33.99 | 33.99 | -2.07% | 1,001 |
| Oct 7, 2025 | 34.04 | 34.80 | 34.04 | 34.71 | 34.71 | 1.88% | 3,495 |
| Oct 6, 2025 | 34.21 | 34.29 | 33.98 | 34.07 | 34.07 | -0.32% | 2,727 |
| Oct 3, 2025 | 34.11 | 34.37 | 34.11 | 34.18 | 34.18 | -0.96% | 1,266 |
| Oct 2, 2025 | 33.75 | 34.51 | 33.75 | 34.51 | 34.51 | 1.50% | 657 |
| Oct 1, 2025 | 33.21 | 34.00 | 33.15 | 34.00 | 34.00 | 1.07% | 2,073 |
| Sep 30, 2025 | 33.30 | 33.64 | 33.26 | 33.64 | 33.64 | 1.23% | 582 |
| Sep 29, 2025 | 33.20 | 33.44 | 33.16 | 33.23 | 33.23 | 0.09% | 1,321 |
| Sep 26, 2025 | 33.00 | 33.27 | 33.00 | 33.20 | 33.20 | -0.18% | 219 |
| Sep 25, 2025 | 33.23 | 33.56 | 33.11 | 33.26 | 33.26 | -0.54% | 820 |
| Sep 24, 2025 | 32.82 | 33.47 | 32.82 | 33.44 | 33.44 | 0.27% | 1,112 |
| Sep 23, 2025 | 32.67 | 33.35 | 32.13 | 33.35 | 33.35 | 2.55% | 3,212 |
| Sep 22, 2025 | 33.74 | 33.74 | 32.00 | 32.52 | 32.52 | -6.69% | 6,159 |
| Sep 19, 2025 | 35.11 | 35.16 | 34.85 | 34.85 | 34.85 | -0.99% | 180 |
| Sep 18, 2025 | 35.66 | 35.75 | 35.14 | 35.20 | 35.20 | -1.68% | 2,325 |
| Sep 17, 2025 | 35.93 | 36.14 | 35.58 | 35.80 | 35.80 | -0.31% | 193 |
| Sep 16, 2025 | 36.06 | 36.41 | 35.91 | 35.91 | 35.91 | -0.31% | 197 |
| Sep 15, 2025 | 36.30 | 36.42 | 36.02 | 36.02 | 36.02 | -0.17% | 997 |
| Sep 12, 2025 | 36.51 | 36.51 | 35.72 | 36.08 | 36.08 | -0.85% | 1,620 |
| Sep 11, 2025 | 36.05 | 36.49 | 35.90 | 36.39 | 36.39 | 1.59% | 1,809 |
| Sep 10, 2025 | 36.14 | 36.20 | 35.80 | 35.82 | 35.82 | -0.78% | 2,047 |
| Sep 9, 2025 | 35.97 | 36.43 | 35.97 | 36.10 | 36.10 | 0.22% | 770 |
| Sep 8, 2025 | 36.39 | 36.39 | 36.02 | 36.02 | 36.02 | -0.77% | 398 |
| Sep 5, 2025 | 35.62 | 36.30 | 35.62 | 36.30 | 36.30 | 2.51% | 10,690 |
| Sep 4, 2025 | 35.75 | 36.00 | 35.41 | 35.41 | 35.41 | -1.72% | 4,168 |
| Sep 3, 2025 | 36.19 | 36.19 | 35.95 | 36.03 | 36.03 | 0.67% | 243 |
| Sep 2, 2025 | 36.20 | 36.28 | 35.79 | 35.79 | 35.79 | -1.16% | 275 |
| Sep 1, 2025 | 36.21 | 36.44 | 36.21 | 36.21 | 36.21 | -0.36% | 535 |
| Aug 29, 2025 | 36.41 | 36.58 | 36.00 | 36.34 | 36.34 | -1.06% | 463 |
| Aug 28, 2025 | 36.73 | 37.18 | 36.73 | 36.73 | 36.73 | - | 885 |
| Aug 27, 2025 | 37.30 | 37.30 | 36.73 | 36.73 | 36.73 | -1.53% | 359 |
| Aug 26, 2025 | 37.28 | 37.71 | 37.28 | 37.30 | 37.30 | -0.90% | 552 |
| Aug 25, 2025 | 37.41 | 37.75 | 37.35 | 37.64 | 37.64 | -0.26% | 3,100 |
| Aug 22, 2025 | 37.07 | 37.74 | 37.07 | 37.74 | 37.74 | 2.08% | 2,200 |
| Aug 21, 2025 | 37.06 | 37.20 | 36.97 | 36.97 | 36.97 | -0.99% | 302 |
| Aug 20, 2025 | 37.08 | 37.34 | 37.08 | 37.34 | 37.34 | 0.73% | 330 |
| Aug 19, 2025 | 36.21 | 37.07 | 36.21 | 37.07 | 37.07 | 1.20% | 202 |
| Aug 18, 2025 | 36.55 | 36.63 | 36.29 | 36.63 | 36.63 | 0.36% | 1,990 |
| Aug 15, 2025 | 36.54 | 37.00 | 36.50 | 36.50 | 36.50 | -0.76% | 698 |
| Aug 14, 2025 | 36.50 | 36.78 | 36.50 | 36.78 | 36.78 | -0.30% | 858 |
| Aug 13, 2025 | 36.57 | 36.89 | 35.83 | 36.89 | 36.89 | 1.04% | 1,183 |
| Aug 12, 2025 | 36.11 | 36.51 | 36.11 | 36.51 | 36.51 | 1.39% | 2,934 |
| Aug 11, 2025 | 35.75 | 36.18 | 35.75 | 36.01 | 36.01 | 1.01% | 1,350 |
| Aug 8, 2025 | 35.03 | 35.75 | 35.03 | 35.65 | 35.65 | 1.97% | 853 |
| Aug 7, 2025 | 34.93 | 35.60 | 34.93 | 34.96 | 34.96 | 0.52% | 778 |
| Aug 6, 2025 | 34.77 | 35.27 | 34.77 | 34.78 | 34.78 | 0.20% | 815 |
| Aug 5, 2025 | 34.11 | 34.99 | 34.11 | 34.71 | 34.71 | 0.75% | 1,439 |
| Aug 4, 2025 | 34.69 | 34.79 | 33.99 | 34.45 | 34.45 | -0.20% | 944 |
| Aug 1, 2025 | 34.96 | 35.04 | 34.52 | 34.52 | 34.52 | -2.90% | 2,883 |
| Jul 31, 2025 | 35.31 | 35.62 | 35.27 | 35.55 | 35.55 | 0.68% | 838 |
| Jul 30, 2025 | 35.85 | 36.11 | 35.00 | 35.31 | 35.31 | -1.64% | 799 |
| Jul 29, 2025 | 36.11 | 36.37 | 35.90 | 35.90 | 35.90 | -1.81% | 1,826 |
| Jul 28, 2025 | 38.00 | 38.00 | 36.13 | 36.56 | 36.56 | -0.81% | 7,515 |
| Jul 25, 2025 | 34.95 | 36.88 | 34.95 | 36.86 | 36.86 | 2.99% | 1,350 |
| Jul 24, 2025 | 36.48 | 36.55 | 35.79 | 35.79 | 35.79 | -0.28% | 3,025 |
| Jul 23, 2025 | 34.72 | 36.05 | 34.72 | 35.89 | 35.89 | 5.16% | 1,390 |
| Jul 22, 2025 | 34.19 | 34.22 | 34.12 | 34.13 | 34.13 | 0.06% | 446 |
| Jul 21, 2025 | 34.21 | 34.21 | 33.90 | 34.11 | 34.11 | -0.18% | 5,329 |