Panasonic Holdings Corporation (VIE:MAT1)
Austria
· Delayed Price · Currency is EUR 10.20
-0.13 (-1.21%)
At close: Dec 5, 2025
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 10.42 | 10.42 | 10.36 | 10.40 | 10.40 | -0.86% | - |
| Oct 9, 2025 | 10.47 | 10.49 | 10.46 | 10.49 | 10.49 | 5.43% | - |
| Oct 8, 2025 | 10.01 | 10.01 | 9.93 | 9.95 | 9.95 | -1.00% | - |
| Oct 7, 2025 | 10.09 | 10.10 | 10.05 | 10.05 | 10.05 | 1.99% | - |
| Oct 6, 2025 | 9.82 | 9.89 | 9.82 | 9.85 | 9.85 | 0.24% | - |
| Oct 3, 2025 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 6.82% | - |
| Oct 2, 2025 | 9.17 | 9.21 | 9.17 | 9.20 | 9.20 | -0.32% | - |
| Oct 1, 2025 | 9.12 | 9.23 | 9.12 | 9.23 | 9.23 | -0.37% | - |
| Sep 30, 2025 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | 0.32% | - |
| Sep 29, 2025 | 9.21 | 9.31 | 9.21 | 9.24 | 9.24 | -2.94% | 1,000 |
| Sep 26, 2025 | 9.51 | 9.52 | 9.50 | 9.52 | 9.40 | -0.52% | - |
| Sep 25, 2025 | 9.55 | 9.57 | 9.55 | 9.57 | 9.45 | -0.46% | - |
| Sep 24, 2025 | 9.57 | 9.61 | 9.57 | 9.61 | 9.49 | 2.04% | - |
| Sep 23, 2025 | 9.32 | 9.42 | 9.31 | 9.42 | 9.30 | 1.07% | - |
| Sep 22, 2025 | 9.32 | 9.32 | 9.29 | 9.32 | 9.21 | 3.65% | - |
| Sep 19, 2025 | 8.95 | 8.99 | 8.95 | 8.99 | 8.88 | -2.26% | - |
| Sep 18, 2025 | 9.13 | 9.26 | 9.13 | 9.20 | 9.09 | 2.20% | - |
| Sep 17, 2025 | 9.02 | 9.03 | 9.00 | 9.00 | 8.89 | - | - |
| Sep 16, 2025 | 8.98 | 9.00 | 8.96 | 9.00 | 8.89 | 0.38% | - |
| Sep 15, 2025 | 8.99 | 8.99 | 8.97 | 8.97 | 8.86 | -0.09% | - |
| Sep 12, 2025 | 8.87 | 8.99 | 8.87 | 8.97 | 8.87 | 0.88% | 90 |
| Sep 11, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.79 | 0.41% | - |
| Sep 10, 2025 | 8.88 | 8.88 | 8.86 | 8.86 | 8.75 | -0.43% | - |
| Sep 9, 2025 | 8.85 | 8.92 | 8.85 | 8.90 | 8.79 | 0.43% | - |
| Sep 8, 2025 | 8.90 | 8.91 | 8.86 | 8.86 | 8.75 | 0.07% | - |
| Sep 5, 2025 | 8.91 | 8.91 | 8.85 | 8.85 | 8.75 | 1.82% | - |
| Sep 4, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.59 | -0.75% | - |
| Sep 3, 2025 | 8.75 | 8.76 | 8.75 | 8.76 | 8.66 | 2.15% | - |
| Sep 2, 2025 | 8.67 | 8.67 | 8.58 | 8.58 | 8.47 | -0.07% | - |
| Sep 1, 2025 | 8.61 | 8.61 | 8.58 | 8.58 | 8.48 | -1.58% | - |
| Aug 29, 2025 | 8.80 | 8.80 | 8.72 | 8.72 | 8.62 | -1.51% | - |
| Aug 28, 2025 | 8.94 | 8.95 | 8.86 | 8.86 | 8.75 | -1.14% | - |
| Aug 27, 2025 | 8.96 | 8.96 | 8.86 | 8.96 | 8.85 | 1.45% | 200 |
| Aug 26, 2025 | 8.81 | 8.83 | 8.80 | 8.83 | 8.72 | -0.63% | - |
| Aug 25, 2025 | 8.91 | 8.91 | 8.89 | 8.89 | 8.78 | -2.07% | - |
| Aug 22, 2025 | 8.98 | 9.07 | 8.98 | 9.07 | 8.96 | 2.44% | - |
| Aug 21, 2025 | 8.88 | 8.88 | 8.86 | 8.86 | 8.75 | 0.09% | - |
| Aug 20, 2025 | 8.88 | 8.88 | 8.85 | 8.85 | 8.74 | 0.25% | - |
| Aug 19, 2025 | 8.84 | 8.84 | 8.83 | 8.83 | 8.72 | -0.23% | - |
| Aug 18, 2025 | 8.85 | 8.86 | 8.85 | 8.85 | 8.74 | 0.32% | - |
| Aug 15, 2025 | 8.81 | 8.82 | 8.80 | 8.82 | 8.71 | -0.43% | - |
| Aug 14, 2025 | 8.87 | 8.87 | 8.86 | 8.86 | 8.75 | -1.18% | - |
| Aug 13, 2025 | 9.00 | 9.02 | 8.96 | 8.96 | 8.86 | 0.25% | - |
| Aug 12, 2025 | 8.93 | 8.94 | 8.91 | 8.94 | 8.83 | 0.86% | - |
| Aug 11, 2025 | 8.86 | 8.87 | 8.85 | 8.87 | 8.76 | -0.25% | - |
| Aug 8, 2025 | 8.89 | 8.90 | 8.88 | 8.89 | 8.78 | 1.48% | - |
| Aug 7, 2025 | 8.70 | 8.77 | 8.70 | 8.76 | 8.65 | -0.61% | - |
| Aug 6, 2025 | 8.81 | 8.82 | 8.80 | 8.81 | 8.71 | 0.32% | - |
| Aug 5, 2025 | 8.72 | 8.78 | 8.72 | 8.78 | 8.68 | 2.74% | - |
| Aug 4, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 8.45 | 0.64% | - |
| Aug 1, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.39 | 0.45% | - |
| Jul 31, 2025 | 8.44 | 8.51 | 8.43 | 8.46 | 8.36 | -2.65% | 1,101 |
| Jul 30, 2025 | 8.69 | 8.70 | 8.62 | 8.69 | 8.58 | -0.14% | - |
| Jul 29, 2025 | 8.62 | 8.70 | 8.62 | 8.70 | 8.60 | 0.74% | 140 |
| Jul 28, 2025 | 8.58 | 8.65 | 8.58 | 8.64 | 8.53 | 1.91% | - |
| Jul 25, 2025 | 8.48 | 8.48 | 8.45 | 8.47 | 8.37 | -2.19% | - |
| Jul 24, 2025 | 8.69 | 8.69 | 8.66 | 8.66 | 8.56 | -0.96% | - |
| Jul 23, 2025 | 8.72 | 8.75 | 8.72 | 8.75 | 8.64 | 5.78% | - |
| Jul 22, 2025 | 8.24 | 8.27 | 8.23 | 8.27 | 8.17 | -0.55% | - |
| Jul 21, 2025 | 8.32 | 8.33 | 8.32 | 8.32 | 8.22 | 0.51% | - |