Panasonic Holdings Corporation (VIE:MAT1)
Austria
· Delayed Price · Currency is EUR 16.37
-0.09 (-0.57%)
At close: Apr 28, 2026
Panasonic Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.55 | 16.58 | 16.37 | 16.37 | 16.37 | -0.57% | 300 |
| Apr 27, 2026 | 16.49 | 16.50 | 16.47 | 16.47 | 16.47 | 6.81% | - |
| Apr 24, 2026 | 15.50 | 15.50 | 15.42 | 15.42 | 15.42 | -1.32% | - |
| Apr 23, 2026 | 15.56 | 15.65 | 15.53 | 15.62 | 15.62 | -1.86% | - |
| Apr 22, 2026 | 16.01 | 16.01 | 15.92 | 15.92 | 15.92 | -1.06% | - |
| Apr 21, 2026 | 16.16 | 16.26 | 16.09 | 16.09 | 16.09 | -0.51% | - |
| Apr 20, 2026 | 15.98 | 16.17 | 15.91 | 16.17 | 16.17 | 1.29% | 699 |
| Apr 17, 2026 | 15.47 | 15.99 | 15.47 | 15.97 | 15.97 | 0.30% | - |
| Apr 16, 2026 | 16.05 | 16.05 | 15.92 | 15.92 | 15.92 | 1.52% | - |
| Apr 15, 2026 | 15.58 | 15.68 | 15.57 | 15.68 | 15.68 | -0.73% | - |
| Apr 14, 2026 | 15.63 | 15.80 | 15.62 | 15.80 | 15.80 | 1.79% | - |
| Apr 13, 2026 | 15.43 | 15.52 | 15.43 | 15.52 | 15.52 | 0.15% | - |
| Apr 10, 2026 | 15.35 | 15.49 | 15.35 | 15.49 | 15.49 | -1.15% | - |
| Apr 9, 2026 | 15.81 | 15.81 | 15.64 | 15.67 | 15.67 | -1.89% | - |
| Apr 8, 2026 | 15.95 | 16.07 | 15.95 | 15.98 | 15.98 | 4.39% | - |
| Apr 7, 2026 | 15.39 | 15.39 | 15.28 | 15.30 | 15.30 | 1.55% | - |
| Apr 2, 2026 | 14.95 | 15.07 | 14.90 | 15.07 | 15.07 | -0.63% | - |
| Apr 1, 2026 | 15.21 | 15.21 | 15.12 | 15.17 | 15.17 | 5.97% | - |
| Mar 31, 2026 | 14.16 | 14.31 | 14.16 | 14.31 | 14.31 | - | - |
| Mar 30, 2026 | 14.17 | 14.31 | 14.14 | 14.31 | 14.31 | 1.81% | - |
| Mar 27, 2026 | 14.38 | 14.38 | 14.06 | 14.06 | 13.95 | -3.44% | - |
| Mar 26, 2026 | 14.63 | 14.63 | 14.43 | 14.56 | 14.44 | 1.89% | - |
| Mar 25, 2026 | 14.30 | 14.32 | 14.29 | 14.29 | 14.17 | 2.15% | - |
| Mar 24, 2026 | 14.13 | 14.13 | 13.94 | 13.99 | 13.88 | -0.60% | - |
| Mar 23, 2026 | 13.40 | 14.17 | 13.40 | 14.07 | 13.96 | -0.07% | - |
| Mar 20, 2026 | 14.21 | 14.21 | 14.08 | 14.08 | 13.97 | -0.21% | - |
| Mar 19, 2026 | 14.24 | 14.24 | 14.11 | 14.11 | 14.00 | -4.31% | - |
| Mar 18, 2026 | 14.45 | 15.05 | 14.41 | 14.75 | 14.63 | 2.57% | - |
| Mar 17, 2026 | 14.21 | 14.38 | 14.21 | 14.38 | 14.26 | 0.81% | - |
| Mar 16, 2026 | 14.07 | 14.38 | 14.07 | 14.26 | 14.15 | -0.31% | - |
| Mar 13, 2026 | 14.25 | 14.40 | 14.18 | 14.31 | 14.19 | -0.63% | - |
| Mar 12, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.28 | 1.88% | - |
| Mar 11, 2026 | 14.20 | 14.25 | 14.13 | 14.13 | 14.02 | 2.50% | - |
| Mar 10, 2026 | 13.68 | 13.79 | 13.67 | 13.79 | 13.68 | 3.57% | - |
| Mar 9, 2026 | 13.17 | 13.31 | 13.12 | 13.31 | 13.21 | 0.11% | - |
| Mar 6, 2026 | 13.66 | 13.67 | 13.29 | 13.30 | 13.19 | 0.53% | - |
| Mar 5, 2026 | 13.52 | 13.65 | 13.23 | 13.23 | 13.12 | -1.34% | - |
| Mar 4, 2026 | 13.10 | 13.41 | 13.10 | 13.41 | 13.30 | 5.55% | - |
| Mar 3, 2026 | 13.16 | 13.16 | 12.70 | 12.70 | 12.60 | -8.93% | - |
| Mar 2, 2026 | 13.92 | 13.95 | 13.81 | 13.95 | 13.84 | 1.20% | - |
| Feb 27, 2026 | 13.85 | 13.92 | 13.78 | 13.78 | 13.67 | 0.55% | - |
| Feb 26, 2026 | 13.69 | 13.77 | 13.69 | 13.71 | 13.60 | -1.51% | - |
| Feb 25, 2026 | 13.79 | 13.92 | 13.79 | 13.92 | 13.81 | 3.27% | - |
| Feb 24, 2026 | 13.43 | 13.48 | 13.42 | 13.48 | 13.37 | -2.74% | - |
| Feb 23, 2026 | 13.82 | 13.89 | 13.82 | 13.86 | 13.75 | -0.14% | - |
| Feb 20, 2026 | 13.82 | 13.88 | 13.82 | 13.88 | 13.77 | 0.80% | - |
| Feb 19, 2026 | 13.74 | 13.77 | 13.74 | 13.77 | 13.66 | 1.18% | - |
| Feb 18, 2026 | 13.57 | 13.71 | 13.57 | 13.61 | 13.50 | 5.10% | - |
| Feb 17, 2026 | 12.97 | 12.97 | 12.94 | 12.95 | 12.85 | -0.77% | - |
| Feb 16, 2026 | 13.06 | 13.10 | 13.03 | 13.05 | 12.94 | -2.72% | - |
| Feb 13, 2026 | 13.19 | 13.51 | 13.19 | 13.41 | 13.31 | -3.49% | - |
| Feb 12, 2026 | 13.96 | 13.96 | 13.90 | 13.90 | 13.79 | 0.51% | - |
| Feb 11, 2026 | 13.80 | 14.06 | 13.77 | 13.83 | 13.72 | 0.62% | - |
| Feb 10, 2026 | 13.40 | 13.74 | 13.40 | 13.74 | 13.63 | 2.96% | - |
| Feb 9, 2026 | 13.23 | 13.35 | 13.21 | 13.35 | 13.24 | 0.64% | - |
| Feb 6, 2026 | 13.03 | 13.26 | 13.03 | 13.26 | 13.16 | 4.20% | - |
| Feb 5, 2026 | 12.63 | 12.73 | 12.63 | 12.73 | 12.63 | 8.21% | - |
| Feb 4, 2026 | 11.42 | 11.96 | 11.41 | 11.76 | 11.67 | 1.51% | - |
| Feb 3, 2026 | 11.68 | 11.68 | 11.59 | 11.59 | 11.50 | 2.12% | - |
| Feb 2, 2026 | 11.24 | 11.35 | 11.24 | 11.35 | 11.26 | -1.60% | - |
| Jan 30, 2026 | 11.52 | 11.53 | 11.52 | 11.53 | 11.44 | 0.44% | - |
| Jan 29, 2026 | 11.49 | 11.52 | 11.48 | 11.48 | 11.39 | -0.86% | - |
| Jan 28, 2026 | 11.53 | 11.72 | 11.53 | 11.58 | 11.49 | -2.48% | 450 |
| Jan 27, 2026 | 11.90 | 11.93 | 11.88 | 11.88 | 11.78 | -0.29% | - |
| Jan 26, 2026 | 11.97 | 11.97 | 11.91 | 11.91 | 11.82 | -2.46% | - |
| Jan 23, 2026 | 12.29 | 12.30 | 12.21 | 12.21 | 12.12 | -1.81% | - |
| Jan 22, 2026 | 12.45 | 12.45 | 12.41 | 12.44 | 12.34 | 1.59% | - |
| Jan 21, 2026 | 12.25 | 12.25 | 12.06 | 12.24 | 12.15 | 0.78% | 450 |
| Jan 20, 2026 | 12.31 | 12.31 | 12.06 | 12.15 | 12.05 | -3.95% | - |
| Jan 19, 2026 | 12.63 | 12.73 | 12.63 | 12.65 | 12.55 | 4.46% | - |
| Jan 16, 2026 | 11.99 | 12.14 | 11.99 | 12.11 | 12.01 | 2.32% | 200 |
| Jan 15, 2026 | 11.82 | 11.84 | 11.78 | 11.83 | 11.74 | 1.33% | - |
| Jan 14, 2026 | 11.67 | 11.76 | 11.67 | 11.68 | 11.58 | 1.35% | - |
| Jan 13, 2026 | 11.52 | 11.59 | 11.51 | 11.52 | 11.43 | 1.81% | - |
| Jan 12, 2026 | 11.35 | 11.35 | 11.21 | 11.32 | 11.23 | 0.62% | - |
| Jan 9, 2026 | 11.01 | 11.37 | 11.01 | 11.25 | 11.16 | 2.32% | - |
| Jan 8, 2026 | 10.99 | 10.99 | 10.94 | 10.99 | 10.91 | -1.70% | - |
| Jan 7, 2026 | 11.28 | 11.28 | 11.18 | 11.18 | 11.09 | -1.80% | - |
| Jan 6, 2026 | 11.40 | 11.40 | 11.38 | 11.39 | 11.30 | -0.22% | - |
| Jan 5, 2026 | 11.28 | 11.41 | 11.28 | 11.41 | 11.32 | 3.82% | - |
| Jan 2, 2026 | 11.06 | 11.06 | 10.99 | 10.99 | 10.91 | 0.83% | - |
| Dec 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.82 | -1.45% | - |
| Dec 29, 2025 | 11.09 | 11.09 | 11.02 | 11.06 | 10.97 | 1.24% | - |
| Dec 23, 2025 | 10.94 | 10.95 | 10.93 | 10.93 | 10.84 | -0.68% | - |
| Dec 22, 2025 | 10.93 | 11.00 | 10.93 | 11.00 | 10.92 | 3.04% | - |
| Dec 19, 2025 | 10.67 | 10.68 | 10.66 | 10.68 | 10.59 | -1.02% | - |
| Dec 18, 2025 | 10.72 | 10.83 | 10.72 | 10.79 | 10.70 | -3.19% | - |
| Dec 17, 2025 | 11.19 | 11.19 | 11.10 | 11.14 | 11.05 | -1.15% | - |
| Dec 16, 2025 | 11.27 | 11.28 | 11.18 | 11.27 | 11.18 | -4.37% | - |
| Dec 15, 2025 | 11.83 | 11.83 | 11.79 | 11.79 | 11.69 | 0.34% | - |
| Dec 12, 2025 | 11.64 | 11.79 | 11.64 | 11.75 | 11.65 | 5.24% | 750 |
| Dec 11, 2025 | 11.06 | 11.17 | 11.06 | 11.16 | 11.07 | 5.18% | - |
| Dec 10, 2025 | 10.58 | 10.62 | 10.56 | 10.61 | 10.53 | 3.06% | - |
| Dec 9, 2025 | 10.37 | 10.41 | 10.30 | 10.30 | 10.22 | 1.33% | - |
| Dec 8, 2025 | 10.21 | 10.22 | 10.16 | 10.16 | 10.08 | -0.34% | - |
| Dec 5, 2025 | 10.23 | 10.26 | 10.20 | 10.20 | 10.12 | -1.21% | - |
| Dec 4, 2025 | 10.31 | 10.36 | 10.31 | 10.32 | 10.24 | 0.15% | - |
| Dec 3, 2025 | 10.27 | 10.31 | 10.25 | 10.31 | 10.23 | 1.83% | - |
| Dec 2, 2025 | 10.13 | 10.20 | 10.12 | 10.12 | 10.04 | -3.44% | - |
| Dec 1, 2025 | 10.45 | 10.48 | 10.44 | 10.48 | 10.40 | -2.19% | - |