Porsche Automobil Holding SE (VIE:PAH3)
Austria
· Delayed Price · Currency is EUR 32.47
-0.93 (-2.78%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.06 | 34.06 | 33.35 | 33.40 | 33.40 | -1.91% | - |
| Mar 5, 2026 | 33.99 | 34.47 | 33.99 | 34.05 | 34.05 | -0.18% | - |
| Mar 4, 2026 | 33.91 | 34.33 | 33.91 | 34.11 | 34.11 | 0.62% | - |
| Mar 3, 2026 | 34.40 | 34.40 | 33.90 | 33.90 | 33.90 | -3.09% | - |
| Mar 2, 2026 | 34.85 | 35.09 | 34.85 | 34.98 | 34.98 | -2.94% | - |
| Feb 27, 2026 | 36.21 | 36.25 | 36.04 | 36.04 | 36.04 | -0.52% | 63 |
| Feb 26, 2026 | 36.21 | 36.24 | 36.10 | 36.23 | 36.23 | 0.75% | 12 |
| Feb 25, 2026 | 35.99 | 36.06 | 35.96 | 35.96 | 35.96 | -0.83% | - |
| Feb 24, 2026 | 36.27 | 36.28 | 36.26 | 36.26 | 36.26 | 0.61% | - |
| Feb 23, 2026 | 36.63 | 36.63 | 36.04 | 36.04 | 36.04 | -1.80% | - |
| Feb 20, 2026 | 36.57 | 36.82 | 36.53 | 36.70 | 36.70 | 2.29% | - |
| Feb 19, 2026 | 36.27 | 36.27 | 35.68 | 35.88 | 35.88 | -1.05% | - |
| Feb 18, 2026 | 36.08 | 36.26 | 36.03 | 36.26 | 36.26 | 1.20% | - |
| Feb 17, 2026 | 35.87 | 35.99 | 35.81 | 35.83 | 35.83 | 0.48% | - |
| Feb 16, 2026 | 35.83 | 35.87 | 35.66 | 35.66 | 35.66 | -0.67% | - |
| Feb 13, 2026 | 35.77 | 35.90 | 35.70 | 35.90 | 35.90 | 0.53% | - |
| Feb 12, 2026 | 35.61 | 36.05 | 35.61 | 35.71 | 35.71 | -0.39% | - |
| Feb 11, 2026 | 35.89 | 35.98 | 35.85 | 35.85 | 35.85 | -0.11% | - |
| Feb 10, 2026 | 35.45 | 35.89 | 35.45 | 35.89 | 35.89 | 1.73% | - |
| Feb 9, 2026 | 35.38 | 35.47 | 35.28 | 35.28 | 35.28 | -0.06% | - |
| Feb 6, 2026 | 35.37 | 35.37 | 35.00 | 35.30 | 35.30 | -1.01% | - |
| Feb 5, 2026 | 36.25 | 36.25 | 35.46 | 35.66 | 35.66 | -2.22% | 10 |
| Feb 4, 2026 | 35.96 | 36.64 | 35.96 | 36.47 | 36.47 | 1.84% | - |
| Feb 3, 2026 | 36.19 | 36.23 | 35.80 | 35.81 | 35.81 | -1.21% | 10 |
| Feb 2, 2026 | 36.10 | 36.36 | 36.10 | 36.25 | 36.25 | 0.03% | - |
| Jan 30, 2026 | 36.33 | 36.47 | 36.06 | 36.24 | 36.24 | -0.28% | - |
| Jan 29, 2026 | 36.47 | 36.66 | 36.24 | 36.34 | 36.34 | 0.08% | 17 |
| Jan 28, 2026 | 36.14 | 36.41 | 36.09 | 36.31 | 36.31 | 0.25% | - |
| Jan 27, 2026 | 36.91 | 36.91 | 36.22 | 36.22 | 36.22 | -2.82% | - |
| Jan 26, 2026 | 37.02 | 37.39 | 37.02 | 37.27 | 37.27 | -0.03% | - |
| Jan 23, 2026 | 37.48 | 37.48 | 37.23 | 37.28 | 37.28 | -1.32% | - |
| Jan 22, 2026 | 37.46 | 37.78 | 37.22 | 37.78 | 37.78 | 5.03% | - |
| Jan 21, 2026 | 35.68 | 36.04 | 35.68 | 35.97 | 35.97 | 0.67% | - |
| Jan 20, 2026 | 36.06 | 36.10 | 35.57 | 35.73 | 35.73 | -0.89% | - |
| Jan 19, 2026 | 36.22 | 36.22 | 36.05 | 36.05 | 36.05 | -3.84% | - |
| Jan 16, 2026 | 37.94 | 37.94 | 37.49 | 37.49 | 37.49 | -1.32% | 100 |
| Jan 15, 2026 | 38.19 | 38.19 | 37.97 | 37.99 | 37.99 | -0.71% | - |
| Jan 14, 2026 | 38.00 | 38.51 | 38.00 | 38.26 | 38.26 | 0.55% | - |
| Jan 13, 2026 | 38.10 | 38.10 | 37.70 | 38.05 | 38.05 | -0.26% | - |
| Jan 12, 2026 | 38.43 | 38.43 | 38.15 | 38.15 | 38.15 | -1.27% | - |
| Jan 9, 2026 | 38.70 | 39.10 | 38.64 | 38.64 | 38.64 | 0.03% | - |
| Jan 8, 2026 | 38.66 | 38.66 | 38.11 | 38.63 | 38.63 | -0.64% | - |
| Jan 7, 2026 | 38.89 | 39.11 | 38.88 | 38.88 | 38.88 | -0.44% | - |
| Jan 6, 2026 | 39.45 | 39.45 | 39.03 | 39.05 | 39.05 | -0.89% | - |
| Jan 5, 2026 | 40.27 | 40.58 | 39.40 | 39.40 | 39.40 | -2.62% | 80 |
| Jan 2, 2026 | 39.88 | 40.46 | 39.88 | 40.46 | 40.46 | 1.89% | - |
| Dec 30, 2025 | 39.49 | 39.71 | 39.49 | 39.71 | 39.71 | -0.18% | - |
| Dec 29, 2025 | 39.61 | 39.83 | 39.61 | 39.78 | 39.78 | 0.18% | - |
| Dec 23, 2025 | 39.66 | 39.79 | 39.62 | 39.71 | 39.71 | -0.33% | - |
| Dec 22, 2025 | 39.93 | 39.95 | 39.76 | 39.84 | 39.84 | -0.10% | - |
| Dec 19, 2025 | 40.16 | 40.16 | 39.88 | 39.88 | 39.88 | -0.52% | - |
| Dec 18, 2025 | 40.01 | 40.09 | 39.86 | 40.09 | 40.09 | -0.10% | - |
| Dec 17, 2025 | 40.34 | 40.34 | 40.01 | 40.13 | 40.13 | -1.06% | - |
| Dec 16, 2025 | 41.10 | 41.10 | 40.56 | 40.56 | 40.56 | -1.29% | - |
| Dec 15, 2025 | 41.18 | 41.31 | 41.09 | 41.09 | 41.09 | 0.24% | 59 |
| Dec 12, 2025 | 40.98 | 41.10 | 40.93 | 40.99 | 40.99 | -0.17% | - |
| Dec 11, 2025 | 41.05 | 41.38 | 40.80 | 41.06 | 41.06 | 0.71% | - |
| Dec 10, 2025 | 41.04 | 41.22 | 40.77 | 40.77 | 40.77 | -0.42% | - |
| Dec 9, 2025 | 40.95 | 40.95 | 40.81 | 40.94 | 40.94 | 0.12% | - |
| Dec 8, 2025 | 40.38 | 40.89 | 40.38 | 40.89 | 40.89 | 1.11% | - |
| Dec 5, 2025 | 39.74 | 40.55 | 39.74 | 40.44 | 40.44 | 1.94% | 150 |
| Dec 4, 2025 | 37.87 | 39.67 | 37.87 | 39.67 | 39.67 | 5.76% | 78 |
| Dec 3, 2025 | 37.76 | 37.92 | 37.42 | 37.51 | 37.51 | -0.19% | - |
| Dec 2, 2025 | 37.21 | 37.65 | 37.21 | 37.58 | 37.58 | 0.51% | - |
| Dec 1, 2025 | 37.03 | 37.39 | 37.03 | 37.39 | 37.39 | 0.86% | - |
| Nov 28, 2025 | 36.84 | 37.07 | 36.84 | 37.07 | 37.07 | 0.57% | - |
| Nov 27, 2025 | 36.67 | 36.88 | 36.64 | 36.86 | 36.86 | 0.66% | 63 |
| Nov 26, 2025 | 36.58 | 36.62 | 36.31 | 36.62 | 36.62 | -0.14% | - |
| Nov 25, 2025 | 36.03 | 36.88 | 36.03 | 36.67 | 36.67 | 1.52% | - |
| Nov 24, 2025 | 35.99 | 36.19 | 35.97 | 36.12 | 36.12 | 0.87% | - |
| Nov 21, 2025 | 35.09 | 35.81 | 35.09 | 35.81 | 35.81 | 1.42% | 70 |
| Nov 20, 2025 | 35.71 | 35.71 | 35.15 | 35.31 | 35.31 | -1.12% | - |
| Nov 19, 2025 | 36.29 | 36.29 | 35.70 | 35.71 | 35.71 | -1.54% | - |
| Nov 18, 2025 | 36.66 | 36.66 | 36.18 | 36.27 | 36.27 | -2.55% | - |
| Nov 17, 2025 | 37.43 | 37.43 | 37.22 | 37.22 | 37.22 | -0.27% | - |
| Nov 14, 2025 | 37.55 | 37.55 | 37.12 | 37.32 | 37.32 | -1.19% | - |
| Nov 13, 2025 | 37.76 | 37.77 | 37.43 | 37.77 | 37.77 | 1.72% | - |
| Nov 12, 2025 | 37.03 | 37.40 | 37.03 | 37.13 | 37.13 | 2.12% | 25 |
| Nov 11, 2025 | 35.84 | 36.36 | 35.84 | 36.36 | 36.36 | 1.25% | - |
| Nov 10, 2025 | 35.61 | 35.94 | 35.61 | 35.91 | 35.91 | 1.41% | - |
| Nov 7, 2025 | 35.15 | 35.41 | 35.15 | 35.41 | 35.41 | 1.61% | - |
| Nov 6, 2025 | 35.29 | 35.29 | 34.85 | 34.85 | 34.85 | -1.41% | - |
| Nov 5, 2025 | 34.53 | 35.35 | 34.53 | 35.35 | 35.35 | 2.20% | - |
| Nov 4, 2025 | 35.04 | 35.04 | 34.53 | 34.59 | 34.59 | -0.97% | - |
| Nov 3, 2025 | 34.57 | 35.03 | 34.57 | 34.93 | 34.93 | 1.13% | - |
| Oct 31, 2025 | 34.82 | 34.82 | 34.54 | 34.54 | 34.54 | -0.43% | - |
| Oct 30, 2025 | 35.69 | 35.69 | 34.69 | 34.69 | 34.69 | -2.23% | 71 |
| Oct 29, 2025 | 35.51 | 35.52 | 35.35 | 35.48 | 35.48 | 0.68% | 299 |
| Oct 28, 2025 | 35.01 | 35.24 | 35.01 | 35.24 | 35.24 | 0.20% | - |
| Oct 27, 2025 | 35.05 | 35.22 | 34.78 | 35.17 | 35.17 | 1.18% | 360 |
| Oct 24, 2025 | 34.54 | 34.76 | 34.54 | 34.76 | 34.76 | 1.02% | - |
| Oct 23, 2025 | 34.41 | 34.48 | 34.41 | 34.41 | 34.41 | -0.20% | - |
| Oct 22, 2025 | 34.52 | 34.52 | 34.15 | 34.48 | 34.48 | -1.18% | - |
| Oct 21, 2025 | 34.56 | 34.89 | 34.45 | 34.89 | 34.89 | 1.01% | - |
| Oct 20, 2025 | 34.06 | 34.54 | 33.98 | 34.54 | 34.54 | 0.96% | - |
| Oct 17, 2025 | 33.68 | 34.23 | 33.68 | 34.21 | 34.21 | 0.68% | 17 |
| Oct 16, 2025 | 33.86 | 33.98 | 33.81 | 33.98 | 33.98 | 0.80% | 304 |
| Oct 15, 2025 | 33.72 | 33.72 | 33.61 | 33.71 | 33.71 | 0.42% | 299 |
| Oct 14, 2025 | 33.76 | 33.84 | 33.56 | 33.57 | 33.57 | -0.56% | - |
| Oct 13, 2025 | 33.53 | 33.76 | 33.53 | 33.76 | 33.76 | 1.63% | - |