Dr. Ing. h.c. F. Porsche AG (VIE:P911)
Austria
· Delayed Price · Currency is EUR 36.76
-1.02 (-2.70%)
At close: Mar 9, 2026
VIE:P911 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.30 | 37.30 | 36.76 | 36.76 | 36.76 | -2.70% | 1,558 |
| Mar 6, 2026 | 38.94 | 38.94 | 37.76 | 37.78 | 37.78 | -2.43% | 3,323 |
| Mar 5, 2026 | 39.25 | 39.60 | 38.72 | 38.72 | 38.72 | -1.78% | 1,768 |
| Mar 4, 2026 | 38.67 | 39.46 | 38.59 | 39.42 | 39.42 | 2.05% | 2,561 |
| Mar 3, 2026 | 39.71 | 39.73 | 38.56 | 38.63 | 38.63 | -3.59% | 2,379 |
| Mar 2, 2026 | 40.08 | 40.38 | 39.80 | 40.07 | 40.07 | -3.21% | 2,597 |
| Feb 27, 2026 | 41.40 | 41.49 | 41.20 | 41.40 | 41.40 | -0.53% | 1,876 |
| Feb 26, 2026 | 41.43 | 41.75 | 41.19 | 41.62 | 41.62 | 1.22% | 813 |
| Feb 25, 2026 | 41.25 | 41.73 | 41.12 | 41.12 | 41.12 | -1.41% | 428 |
| Feb 24, 2026 | 41.71 | 42.04 | 41.63 | 41.71 | 41.71 | 1.76% | 823 |
| Feb 23, 2026 | 41.96 | 42.05 | 40.99 | 40.99 | 40.99 | -2.78% | 1,995 |
| Feb 20, 2026 | 41.76 | 42.80 | 41.69 | 42.16 | 42.16 | 1.13% | 3,220 |
| Feb 19, 2026 | 42.33 | 42.33 | 41.25 | 41.69 | 41.69 | -1.28% | 1,336 |
| Feb 18, 2026 | 41.70 | 42.24 | 41.70 | 42.23 | 42.23 | 1.44% | 535 |
| Feb 17, 2026 | 41.70 | 42.05 | 41.51 | 41.63 | 41.63 | 0.22% | 1,245 |
| Feb 16, 2026 | 41.84 | 41.84 | 41.40 | 41.54 | 41.54 | -0.91% | 729 |
| Feb 13, 2026 | 41.09 | 42.00 | 40.99 | 41.92 | 41.92 | 1.97% | 1,864 |
| Feb 12, 2026 | 41.03 | 41.34 | 40.86 | 41.11 | 41.11 | -0.15% | 1,802 |
| Feb 11, 2026 | 40.93 | 41.49 | 40.63 | 41.17 | 41.17 | 0.86% | 1,470 |
| Feb 10, 2026 | 40.00 | 40.98 | 40.00 | 40.82 | 40.82 | 3.03% | 2,207 |
| Feb 9, 2026 | 39.75 | 39.78 | 39.48 | 39.62 | 39.62 | -0.58% | 1,310 |
| Feb 6, 2026 | 40.25 | 40.25 | 39.07 | 39.85 | 39.85 | -1.90% | 3,022 |
| Feb 5, 2026 | 41.04 | 41.04 | 40.13 | 40.62 | 40.62 | -1.31% | 2,553 |
| Feb 4, 2026 | 40.29 | 41.43 | 40.29 | 41.16 | 41.16 | 3.11% | 2,534 |
| Feb 3, 2026 | 40.87 | 41.14 | 39.87 | 39.92 | 39.92 | -3.34% | 1,433 |
| Feb 2, 2026 | 41.24 | 41.36 | 40.82 | 41.30 | 41.30 | -0.12% | 732 |
| Jan 30, 2026 | 41.09 | 41.41 | 40.92 | 41.35 | 41.35 | 0.12% | 1,175 |
| Jan 29, 2026 | 41.23 | 41.38 | 41.19 | 41.30 | 41.30 | 0.07% | 421 |
| Jan 28, 2026 | 41.65 | 41.81 | 41.24 | 41.27 | 41.27 | -1.81% | 1,617 |
| Jan 27, 2026 | 42.12 | 42.12 | 41.85 | 42.03 | 42.03 | -2.23% | 349 |
| Jan 26, 2026 | 42.23 | 43.23 | 42.23 | 42.99 | 42.99 | 1.75% | 403 |
| Jan 23, 2026 | 42.40 | 42.40 | 41.81 | 42.25 | 42.25 | -0.71% | 530 |
| Jan 22, 2026 | 42.86 | 42.86 | 42.17 | 42.55 | 42.55 | 2.11% | 1,648 |
| Jan 21, 2026 | 41.25 | 41.97 | 41.25 | 41.67 | 41.67 | 1.56% | 2,019 |
| Jan 20, 2026 | 40.56 | 41.51 | 40.56 | 41.03 | 41.03 | -0.17% | 2,332 |
| Jan 19, 2026 | 40.52 | 41.13 | 40.41 | 41.10 | 41.10 | -2.79% | 1,902 |
| Jan 16, 2026 | 42.90 | 42.90 | 42.06 | 42.28 | 42.28 | -1.88% | 510 |
| Jan 15, 2026 | 43.36 | 43.36 | 42.52 | 43.09 | 43.09 | -0.97% | 781 |
| Jan 14, 2026 | 43.60 | 44.44 | 43.27 | 43.51 | 43.51 | -0.87% | 2,639 |
| Jan 13, 2026 | 44.44 | 44.44 | 43.69 | 43.89 | 43.89 | -1.19% | 1,920 |
| Jan 12, 2026 | 46.99 | 46.99 | 43.98 | 44.42 | 44.42 | -5.77% | 3,268 |
| Jan 9, 2026 | 46.98 | 48.76 | 46.98 | 47.14 | 47.14 | 3.04% | 3,144 |
| Jan 8, 2026 | 46.00 | 46.00 | 45.27 | 45.75 | 45.75 | -0.93% | 737 |
| Jan 7, 2026 | 46.46 | 46.56 | 46.18 | 46.18 | 46.18 | -0.02% | 313 |
| Jan 6, 2026 | 47.01 | 47.25 | 46.19 | 46.19 | 46.19 | -1.45% | 1,622 |
| Jan 5, 2026 | 47.80 | 48.39 | 46.87 | 46.87 | 46.87 | -1.22% | 949 |
| Jan 2, 2026 | 45.74 | 47.45 | 45.74 | 47.45 | 47.45 | 3.67% | 110 |
| Dec 30, 2025 | 45.41 | 45.77 | 45.41 | 45.77 | 45.77 | 0.24% | 235 |
| Dec 29, 2025 | 45.45 | 45.77 | 45.45 | 45.66 | 45.66 | 0.53% | 359 |
| Dec 23, 2025 | 45.24 | 45.65 | 45.24 | 45.42 | 45.42 | -0.48% | 12 |
| Dec 22, 2025 | 45.66 | 45.82 | 45.45 | 45.64 | 45.64 | -0.46% | 113 |
| Dec 19, 2025 | 45.69 | 46.03 | 45.69 | 45.85 | 45.85 | 0.04% | 714 |
| Dec 18, 2025 | 45.44 | 45.83 | 45.42 | 45.83 | 45.83 | 0.09% | 685 |
| Dec 17, 2025 | 46.03 | 46.07 | 45.78 | 45.79 | 45.79 | -0.37% | 1,113 |
| Dec 16, 2025 | 46.27 | 46.53 | 45.96 | 45.96 | 45.96 | -0.30% | 9 |
| Dec 15, 2025 | 46.92 | 46.92 | 46.10 | 46.10 | 46.10 | -1.77% | 725 |
| Dec 12, 2025 | 46.66 | 47.37 | 46.52 | 46.93 | 46.93 | 1.54% | 2,327 |
| Dec 11, 2025 | 45.78 | 46.64 | 45.11 | 46.22 | 46.22 | 1.05% | 3,831 |
| Dec 10, 2025 | 46.76 | 46.76 | 45.59 | 45.74 | 45.74 | -2.56% | 1,208 |
| Dec 9, 2025 | 47.66 | 47.66 | 46.65 | 46.94 | 46.94 | -1.78% | 2,509 |
| Dec 8, 2025 | 47.48 | 47.79 | 47.23 | 47.79 | 47.79 | -0.33% | 1,170 |
| 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 |