Dr. Ing. h.c. F. Porsche AG (VIE:P911)
Austria
· Delayed Price · Currency is EUR 47.95
+1.02 (2.17%)
At close: Dec 5, 2025
VIE:P911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.18 | 48.22 | 47.18 | 47.95 | 47.95 | 2.17% | 1,547 |
| Dec 4, 2025 | 45.04 | 47.08 | 45.04 | 46.93 | 46.93 | 5.48% | 3,063 |
| Dec 3, 2025 | 44.26 | 45.24 | 44.03 | 44.49 | 44.49 | 1.23% | 1,755 |
| Dec 2, 2025 | 44.06 | 44.57 | 43.95 | 43.95 | 43.95 | -1.12% | 183 |
| Dec 1, 2025 | 44.30 | 44.64 | 43.93 | 44.45 | 44.45 | 0.45% | 1,161 |
| Nov 28, 2025 | 44.59 | 44.59 | 44.25 | 44.25 | 44.25 | -0.78% | 245 |
| Nov 27, 2025 | 44.21 | 44.73 | 44.21 | 44.60 | 44.60 | 2.01% | 2,400 |
| Nov 26, 2025 | 43.64 | 44.05 | 43.64 | 43.72 | 43.72 | -0.02% | 713 |
| Nov 25, 2025 | 43.69 | 43.75 | 43.38 | 43.73 | 43.73 | -0.73% | 1,229 |
| Nov 24, 2025 | 43.23 | 44.05 | 43.23 | 44.05 | 44.05 | 1.66% | 918 |
| Nov 21, 2025 | 42.63 | 43.38 | 42.56 | 43.33 | 43.33 | 1.64% | 2,977 |
| Nov 20, 2025 | 44.40 | 44.40 | 42.63 | 42.63 | 42.63 | -3.77% | 684 |
| Nov 19, 2025 | 44.15 | 44.65 | 43.89 | 44.30 | 44.30 | -0.07% | 1,741 |
| Nov 18, 2025 | 44.64 | 45.07 | 44.24 | 44.33 | 44.33 | -2.05% | 2,599 |
| Nov 17, 2025 | 46.16 | 46.16 | 45.22 | 45.26 | 45.26 | -1.97% | 558 |
| Nov 14, 2025 | 46.42 | 46.45 | 45.72 | 46.17 | 46.17 | -1.26% | 2,089 |
| Nov 13, 2025 | 47.30 | 47.30 | 46.76 | 46.76 | 46.76 | -0.23% | 1,262 |
| Nov 12, 2025 | 47.31 | 48.10 | 46.87 | 46.87 | 46.87 | -0.40% | 1,308 |
| Nov 11, 2025 | 45.55 | 47.17 | 45.54 | 47.06 | 47.06 | 2.75% | 952 |
| Nov 10, 2025 | 45.74 | 46.11 | 45.74 | 45.80 | 45.80 | -0.37% | 1,568 |
| Nov 7, 2025 | 46.37 | 46.72 | 45.78 | 45.97 | 45.97 | - | 1,053 |
| Nov 6, 2025 | 46.10 | 46.34 | 45.57 | 45.97 | 45.97 | 0.50% | 1,832 |
| Nov 5, 2025 | 44.39 | 46.02 | 44.39 | 45.74 | 45.74 | 2.10% | 2,427 |
| Nov 4, 2025 | 45.56 | 45.61 | 44.57 | 44.80 | 44.80 | -1.93% | 2,144 |
| Nov 3, 2025 | 45.87 | 46.53 | 45.68 | 45.68 | 45.68 | -0.44% | 956 |
| Oct 31, 2025 | 46.77 | 46.77 | 45.79 | 45.88 | 45.88 | -1.31% | 1,570 |
| Oct 30, 2025 | 48.36 | 48.36 | 46.49 | 46.49 | 46.49 | -3.99% | 1,856 |
| Oct 29, 2025 | 49.09 | 49.10 | 48.42 | 48.42 | 48.42 | -0.68% | 1,016 |
| Oct 28, 2025 | 48.03 | 48.75 | 47.71 | 48.75 | 48.75 | 0.10% | 3,816 |
| Oct 27, 2025 | 48.60 | 49.09 | 47.43 | 48.70 | 48.70 | 3.79% | 5,648 |
| Oct 24, 2025 | 45.83 | 47.20 | 45.83 | 46.92 | 46.92 | 3.90% | 4,030 |
| Oct 23, 2025 | 43.99 | 45.30 | 43.99 | 45.16 | 45.16 | 3.79% | 6,711 |
| Oct 22, 2025 | 43.38 | 43.65 | 43.01 | 43.51 | 43.51 | -1.16% | 1,622 |
| Oct 21, 2025 | 43.19 | 44.02 | 42.96 | 44.02 | 44.02 | 2.99% | 936 |
| Oct 20, 2025 | 42.13 | 42.74 | 42.13 | 42.74 | 42.74 | 0.45% | 436 |
| Oct 17, 2025 | 41.55 | 42.91 | 41.18 | 42.55 | 42.55 | 2.23% | 3,157 |
| Oct 16, 2025 | 41.48 | 41.92 | 41.34 | 41.62 | 41.62 | 1.54% | 1,132 |
| Oct 15, 2025 | 40.79 | 41.34 | 40.79 | 40.99 | 40.99 | 1.23% | 1,517 |
| Oct 14, 2025 | 40.77 | 40.96 | 40.49 | 40.49 | 40.49 | -1.72% | 246 |
| Oct 13, 2025 | 40.95 | 41.50 | 40.95 | 41.20 | 41.20 | 1.60% | 247 |
| Oct 10, 2025 | 41.97 | 42.08 | 40.55 | 40.55 | 40.55 | -2.80% | 1,262 |
| Oct 9, 2025 | 42.66 | 42.66 | 41.44 | 41.72 | 41.72 | -1.44% | 1,925 |
| Oct 8, 2025 | 42.29 | 42.39 | 41.94 | 42.33 | 42.33 | -2.62% | 7,978 |
| Oct 7, 2025 | 43.31 | 43.47 | 42.94 | 43.47 | 43.47 | 0.67% | 1,043 |
| Oct 6, 2025 | 42.96 | 43.32 | 42.82 | 43.18 | 43.18 | 1.22% | 1,361 |
| Oct 3, 2025 | 42.91 | 42.94 | 42.50 | 42.66 | 42.66 | -0.93% | 854 |
| Oct 2, 2025 | 42.25 | 43.06 | 42.23 | 43.06 | 43.06 | 3.93% | 1,656 |
| Oct 1, 2025 | 41.23 | 41.84 | 41.23 | 41.43 | 41.43 | 0.12% | 508 |
| Sep 30, 2025 | 42.12 | 42.12 | 41.30 | 41.38 | 41.38 | -2.22% | 1,565 |
| Sep 29, 2025 | 42.70 | 42.80 | 42.32 | 42.32 | 42.32 | -1.17% | 1,342 |
| Sep 26, 2025 | 42.86 | 42.92 | 42.51 | 42.82 | 42.82 | 1.16% | 675 |
| Sep 25, 2025 | 42.97 | 42.97 | 42.29 | 42.33 | 42.33 | -0.31% | 1,070 |
| Sep 24, 2025 | 41.04 | 42.51 | 40.71 | 42.46 | 42.46 | 2.29% | 2,786 |
| Sep 23, 2025 | 41.31 | 41.82 | 41.21 | 41.51 | 41.51 | 2.52% | 2,770 |
| Sep 22, 2025 | 41.47 | 41.47 | 39.71 | 40.49 | 40.49 | -7.39% | 6,504 |
| Sep 19, 2025 | 44.29 | 44.29 | 43.11 | 43.72 | 43.72 | -0.27% | 2,059 |
| Sep 18, 2025 | 43.94 | 44.28 | 43.82 | 43.84 | 43.84 | 0.16% | 496 |
| Sep 17, 2025 | 44.22 | 44.60 | 43.76 | 43.77 | 43.77 | -0.97% | 1,152 |
| Sep 16, 2025 | 44.48 | 45.33 | 44.20 | 44.20 | 44.20 | -0.09% | 1,083 |
| Sep 15, 2025 | 43.91 | 44.24 | 43.84 | 44.24 | 44.24 | 2.10% | 246 |
| Sep 12, 2025 | 43.20 | 43.44 | 42.93 | 43.33 | 43.33 | - | 908 |
| Sep 11, 2025 | 42.61 | 43.33 | 42.14 | 43.33 | 43.33 | 1.00% | 3,287 |
| Sep 10, 2025 | 42.91 | 43.19 | 42.33 | 42.90 | 42.90 | -0.92% | 1,671 |
| Sep 9, 2025 | 43.43 | 43.62 | 42.82 | 43.30 | 43.30 | -0.87% | 1,670 |
| Sep 8, 2025 | 44.34 | 44.34 | 43.17 | 43.68 | 43.68 | -0.86% | 636 |
| Sep 5, 2025 | 44.54 | 44.54 | 44.06 | 44.06 | 44.06 | -0.45% | 788 |
| Sep 4, 2025 | 44.21 | 44.67 | 44.21 | 44.26 | 44.26 | -0.49% | 201 |
| Sep 3, 2025 | 44.94 | 44.94 | 44.48 | 44.48 | 44.48 | -0.22% | 1 |
| Sep 2, 2025 | 45.55 | 45.55 | 44.38 | 44.58 | 44.58 | -2.04% | 1,689 |
| Sep 1, 2025 | 45.63 | 45.67 | 45.40 | 45.51 | 45.51 | -0.04% | 236 |
| Aug 29, 2025 | 46.37 | 46.37 | 45.53 | 45.53 | 45.53 | -2.00% | 461 |
| Aug 28, 2025 | 46.89 | 47.67 | 46.46 | 46.46 | 46.46 | 0.17% | 236 |
| Aug 27, 2025 | 46.45 | 47.56 | 46.38 | 46.38 | 46.38 | 0.41% | 1,500 |
| Aug 26, 2025 | 46.35 | 46.63 | 46.19 | 46.19 | 46.19 | -0.41% | 277 |
| Aug 25, 2025 | 46.94 | 46.94 | 46.21 | 46.38 | 46.38 | -1.53% | 965 |
| Aug 22, 2025 | 46.82 | 47.10 | 46.60 | 47.10 | 47.10 | 1.36% | 515 |
| Aug 21, 2025 | 46.50 | 46.50 | 46.14 | 46.47 | 46.47 | -0.26% | 247 |
| Aug 20, 2025 | 46.96 | 47.02 | 46.57 | 46.59 | 46.59 | -1.71% | 122 |
| Aug 19, 2025 | 46.00 | 47.40 | 45.93 | 47.40 | 47.40 | 4.45% | 1,365 |
| Aug 18, 2025 | 46.00 | 46.00 | 45.23 | 45.38 | 45.38 | -1.58% | 33 |
| Aug 15, 2025 | 46.29 | 46.35 | 46.11 | 46.11 | 46.11 | 0.83% | - |
| Aug 14, 2025 | 45.20 | 45.73 | 45.20 | 45.73 | 45.73 | 0.31% | 11 |
| Aug 13, 2025 | 45.27 | 45.59 | 45.27 | 45.59 | 45.59 | -0.11% | 235 |
| Aug 12, 2025 | 45.81 | 45.81 | 45.27 | 45.64 | 45.64 | 0.22% | 1,147 |
| Aug 11, 2025 | 46.32 | 46.32 | 45.48 | 45.54 | 45.54 | -1.26% | 1,370 |
| Aug 8, 2025 | 45.72 | 46.12 | 45.37 | 46.12 | 46.12 | 2.31% | 105 |
| Aug 7, 2025 | 44.41 | 45.38 | 43.95 | 45.08 | 45.08 | 0.65% | 1,107 |
| Aug 6, 2025 | 43.97 | 45.35 | 43.97 | 44.79 | 44.79 | 2.40% | 572 |
| Aug 5, 2025 | 43.24 | 44.11 | 43.18 | 43.74 | 43.74 | 2.75% | 2,024 |
| Aug 4, 2025 | 42.66 | 43.17 | 42.55 | 42.57 | 42.57 | -1.66% | 672 |
| Aug 1, 2025 | 44.17 | 44.23 | 42.89 | 43.29 | 43.29 | -2.87% | 296 |
| Jul 31, 2025 | 44.21 | 45.07 | 44.21 | 44.57 | 44.57 | 0.13% | 1,887 |
| Jul 30, 2025 | 44.96 | 44.98 | 43.99 | 44.51 | 44.51 | 2.89% | 5,710 |
| Jul 29, 2025 | 44.14 | 44.33 | 43.12 | 43.26 | 43.26 | -1.68% | 2,099 |
| Jul 28, 2025 | 47.43 | 47.61 | 43.87 | 44.00 | 44.00 | -3.74% | 4,469 |
| Jul 25, 2025 | 43.56 | 45.71 | 43.56 | 45.71 | 45.71 | 2.67% | 1,978 |
| Jul 24, 2025 | 45.10 | 45.26 | 44.26 | 44.52 | 44.52 | 1.04% | 916 |
| Jul 23, 2025 | 43.98 | 44.39 | 43.89 | 44.06 | 44.06 | 6.61% | - |
| Jul 22, 2025 | 41.81 | 41.81 | 41.33 | 41.33 | 41.33 | -0.91% | 230 |
| Jul 21, 2025 | 41.57 | 41.88 | 41.25 | 41.71 | 41.71 | -0.12% | 536 |