Panasonic Holdings Corporation (VIE:MAT1)
Austria
· Delayed Price · Currency is EUR 13.23
-0.18 (-1.34%)
At close: Mar 5, 2026
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.66 | 13.67 | 13.29 | 13.30 | 13.30 | 0.53% | - |
| Mar 5, 2026 | 13.52 | 13.65 | 13.23 | 13.23 | 13.23 | -1.34% | - |
| Mar 4, 2026 | 13.10 | 13.41 | 13.10 | 13.41 | 13.41 | 5.55% | - |
| Mar 3, 2026 | 13.16 | 13.16 | 12.70 | 12.70 | 12.70 | -8.93% | - |
| Mar 2, 2026 | 13.92 | 13.95 | 13.81 | 13.95 | 13.95 | 1.20% | - |
| Feb 27, 2026 | 13.85 | 13.92 | 13.78 | 13.78 | 13.78 | 0.55% | - |
| Feb 26, 2026 | 13.69 | 13.77 | 13.69 | 13.71 | 13.71 | -1.51% | - |
| Feb 25, 2026 | 13.79 | 13.92 | 13.79 | 13.92 | 13.92 | 3.27% | - |
| Feb 24, 2026 | 13.43 | 13.48 | 13.42 | 13.48 | 13.48 | -2.74% | - |
| Feb 23, 2026 | 13.82 | 13.89 | 13.82 | 13.86 | 13.86 | -0.14% | - |
| Feb 20, 2026 | 13.82 | 13.88 | 13.82 | 13.88 | 13.88 | 0.80% | - |
| Feb 19, 2026 | 13.74 | 13.77 | 13.74 | 13.77 | 13.77 | 1.18% | - |
| Feb 18, 2026 | 13.57 | 13.71 | 13.57 | 13.61 | 13.61 | 5.10% | - |
| Feb 17, 2026 | 12.97 | 12.97 | 12.94 | 12.95 | 12.95 | -0.77% | - |
| Feb 16, 2026 | 13.06 | 13.10 | 13.03 | 13.05 | 13.05 | -2.72% | - |
| Feb 13, 2026 | 13.19 | 13.51 | 13.19 | 13.41 | 13.41 | -3.49% | - |
| Feb 12, 2026 | 13.96 | 13.96 | 13.90 | 13.90 | 13.90 | 0.51% | - |
| Feb 11, 2026 | 13.80 | 14.06 | 13.77 | 13.83 | 13.83 | 0.62% | - |
| Feb 10, 2026 | 13.40 | 13.74 | 13.40 | 13.74 | 13.74 | 2.96% | - |
| Feb 9, 2026 | 13.23 | 13.35 | 13.21 | 13.35 | 13.35 | 0.64% | - |
| Feb 6, 2026 | 13.03 | 13.26 | 13.03 | 13.26 | 13.26 | 4.20% | - |
| Feb 5, 2026 | 12.63 | 12.73 | 12.63 | 12.73 | 12.73 | 8.21% | - |
| Feb 4, 2026 | 11.42 | 11.96 | 11.41 | 11.76 | 11.76 | 1.51% | - |
| Feb 3, 2026 | 11.68 | 11.68 | 11.59 | 11.59 | 11.59 | 2.12% | - |
| Feb 2, 2026 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | -1.60% | - |
| Jan 30, 2026 | 11.52 | 11.53 | 11.52 | 11.53 | 11.53 | 0.44% | - |
| Jan 29, 2026 | 11.49 | 11.52 | 11.48 | 11.48 | 11.48 | -0.86% | - |
| Jan 28, 2026 | 11.53 | 11.72 | 11.53 | 11.58 | 11.58 | -2.48% | 450 |
| Jan 27, 2026 | 11.90 | 11.93 | 11.88 | 11.88 | 11.88 | -0.29% | - |
| Jan 26, 2026 | 11.97 | 11.97 | 11.91 | 11.91 | 11.91 | -2.46% | - |
| Jan 23, 2026 | 12.29 | 12.30 | 12.21 | 12.21 | 12.21 | -1.81% | - |
| Jan 22, 2026 | 12.45 | 12.45 | 12.41 | 12.44 | 12.44 | 1.59% | - |
| Jan 21, 2026 | 12.25 | 12.25 | 12.06 | 12.24 | 12.24 | 0.78% | 450 |
| Jan 20, 2026 | 12.31 | 12.31 | 12.06 | 12.15 | 12.15 | -3.95% | - |
| Jan 19, 2026 | 12.63 | 12.73 | 12.63 | 12.65 | 12.65 | 4.46% | - |
| Jan 16, 2026 | 11.99 | 12.14 | 11.99 | 12.11 | 12.11 | 2.32% | 200 |
| Jan 15, 2026 | 11.82 | 11.84 | 11.78 | 11.83 | 11.83 | 1.33% | - |
| Jan 14, 2026 | 11.67 | 11.76 | 11.67 | 11.68 | 11.68 | 1.35% | - |
| Jan 13, 2026 | 11.52 | 11.59 | 11.51 | 11.52 | 11.52 | 1.81% | - |
| Jan 12, 2026 | 11.35 | 11.35 | 11.21 | 11.32 | 11.32 | 0.62% | - |
| Jan 9, 2026 | 11.01 | 11.37 | 11.01 | 11.25 | 11.25 | 2.32% | - |
| Jan 8, 2026 | 10.99 | 10.99 | 10.94 | 10.99 | 10.99 | -1.70% | - |
| Jan 7, 2026 | 11.28 | 11.28 | 11.18 | 11.18 | 11.18 | -1.80% | - |
| Jan 6, 2026 | 11.40 | 11.40 | 11.38 | 11.39 | 11.39 | -0.22% | - |
| Jan 5, 2026 | 11.28 | 11.41 | 11.28 | 11.41 | 11.41 | 3.82% | - |
| Jan 2, 2026 | 11.06 | 11.06 | 10.99 | 10.99 | 10.99 | 0.83% | - |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.45% | - |
| Dec 29, 2025 | 11.09 | 11.09 | 11.02 | 11.06 | 11.06 | 1.24% | - |
| Dec 23, 2025 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | -0.68% | - |
| Dec 22, 2025 | 10.93 | 11.00 | 10.93 | 11.00 | 11.00 | 3.04% | - |
| Dec 19, 2025 | 10.67 | 10.68 | 10.66 | 10.68 | 10.68 | -1.02% | - |
| Dec 18, 2025 | 10.72 | 10.83 | 10.72 | 10.79 | 10.79 | -3.19% | - |
| Dec 17, 2025 | 11.19 | 11.19 | 11.10 | 11.14 | 11.14 | -1.15% | - |
| Dec 16, 2025 | 11.27 | 11.28 | 11.18 | 11.27 | 11.27 | -4.37% | - |
| Dec 15, 2025 | 11.83 | 11.83 | 11.79 | 11.79 | 11.79 | 0.34% | - |
| Dec 12, 2025 | 11.64 | 11.79 | 11.64 | 11.75 | 11.75 | 5.24% | 750 |
| Dec 11, 2025 | 11.06 | 11.17 | 11.06 | 11.16 | 11.16 | 5.18% | - |
| Dec 10, 2025 | 10.58 | 10.62 | 10.56 | 10.61 | 10.61 | 3.06% | - |
| Dec 9, 2025 | 10.37 | 10.41 | 10.30 | 10.30 | 10.30 | 1.33% | - |
| Dec 8, 2025 | 10.21 | 10.22 | 10.16 | 10.16 | 10.16 | -0.34% | - |
| Dec 5, 2025 | 10.23 | 10.26 | 10.20 | 10.20 | 10.20 | -1.21% | - |
| Dec 4, 2025 | 10.31 | 10.36 | 10.31 | 10.32 | 10.32 | 0.15% | - |
| Dec 3, 2025 | 10.27 | 10.31 | 10.25 | 10.31 | 10.31 | 1.83% | - |
| Dec 2, 2025 | 10.13 | 10.20 | 10.12 | 10.12 | 10.12 | -3.44% | - |
| Dec 1, 2025 | 10.45 | 10.48 | 10.44 | 10.48 | 10.48 | -2.19% | - |
| Nov 28, 2025 | 10.78 | 10.81 | 10.72 | 10.72 | 10.72 | 1.66% | - |
| Nov 27, 2025 | 10.61 | 10.61 | 10.54 | 10.54 | 10.54 | 4.25% | - |
| Nov 26, 2025 | 10.10 | 10.16 | 10.10 | 10.11 | 10.11 | 4.25% | - |
| Nov 25, 2025 | 9.66 | 9.70 | 9.66 | 9.70 | 9.70 | 1.72% | - |
| Nov 24, 2025 | 9.55 | 9.55 | 9.52 | 9.53 | 9.53 | -0.15% | - |
| Nov 21, 2025 | 9.52 | 9.56 | 9.51 | 9.55 | 9.55 | -1.02% | - |
| Nov 20, 2025 | 9.69 | 9.69 | 9.65 | 9.65 | 9.65 | 1.82% | - |
| Nov 19, 2025 | 9.49 | 9.49 | 9.47 | 9.47 | 9.47 | -2.11% | - |
| Nov 18, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | -2.50% | - |
| Nov 17, 2025 | 10.00 | 10.00 | 9.93 | 9.93 | 9.93 | -0.99% | - |
| Nov 14, 2025 | 9.98 | 10.03 | 9.98 | 10.03 | 10.03 | 3.01% | - |
| Nov 13, 2025 | 9.81 | 9.81 | 9.73 | 9.73 | 9.73 | -2.43% | - |
| Nov 12, 2025 | 9.99 | 10.01 | 9.97 | 9.97 | 9.97 | 4.51% | - |
| Nov 11, 2025 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | -1.65% | - |
| Nov 10, 2025 | 9.71 | 9.71 | 9.69 | 9.70 | 9.70 | 0.14% | - |
| Nov 7, 2025 | 9.73 | 9.73 | 9.67 | 9.69 | 9.69 | 0.52% | - |
| Nov 6, 2025 | 9.67 | 9.68 | 9.64 | 9.64 | 9.64 | 0.63% | - |
| Nov 5, 2025 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | -1.36% | - |
| Nov 4, 2025 | 9.78 | 9.78 | 9.71 | 9.71 | 9.71 | -3.27% | - |
| Nov 3, 2025 | 10.05 | 10.08 | 10.04 | 10.04 | 10.04 | -0.84% | - |
| Oct 31, 2025 | 10.11 | 10.13 | 10.11 | 10.13 | 10.13 | 6.02% | - |
| Oct 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -8.70% | - |
| Oct 29, 2025 | 10.63 | 10.63 | 10.46 | 10.46 | 10.46 | -1.41% | - |
| Oct 28, 2025 | 10.35 | 10.66 | 10.35 | 10.61 | 10.61 | 2.96% | 200 |
| Oct 27, 2025 | 10.26 | 10.31 | 10.26 | 10.31 | 10.31 | -0.72% | - |
| Oct 24, 2025 | 10.35 | 10.38 | 10.35 | 10.38 | 10.38 | 1.42% | - |
| Oct 23, 2025 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.78% | - |
| Oct 22, 2025 | 10.39 | 10.39 | 10.32 | 10.32 | 10.32 | -1.01% | - |
| Oct 21, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 0.72% | - |
| Oct 20, 2025 | 10.38 | 10.39 | 10.35 | 10.35 | 10.35 | 1.67% | - |
| Oct 17, 2025 | 10.25 | 10.28 | 10.18 | 10.18 | 10.18 | 0.30% | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | -0.64% | - |
| Oct 15, 2025 | 10.22 | 10.27 | 10.18 | 10.21 | 10.21 | 1.04% | - |
| Oct 14, 2025 | 10.19 | 10.19 | 10.11 | 10.11 | 10.11 | -1.13% | - |
| Oct 13, 2025 | 10.20 | 10.26 | 10.20 | 10.22 | 10.22 | -1.73% | - |