Porsche Automobil Holding SE (VIE:PAH3)
Austria
· Delayed Price · Currency is EUR 40.44
+0.77 (1.94%)
At close: Dec 5, 2025
VIE:PAH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 34.02 | 34.02 | 33.22 | 33.22 | 33.22 | -1.69% | - |
| Oct 9, 2025 | 33.98 | 34.05 | 33.79 | 33.79 | 33.79 | -0.21% | 10 |
| Oct 8, 2025 | 33.91 | 33.91 | 33.71 | 33.86 | 33.86 | -1.63% | - |
| Oct 7, 2025 | 34.28 | 34.53 | 34.28 | 34.42 | 34.42 | 0.32% | - |
| Oct 6, 2025 | 34.28 | 34.31 | 34.01 | 34.31 | 34.31 | 0.20% | - |
| Oct 3, 2025 | 34.36 | 34.36 | 34.16 | 34.24 | 34.24 | 0.09% | - |
| Oct 2, 2025 | 34.20 | 34.32 | 34.14 | 34.21 | 34.21 | 1.21% | - |
| Oct 1, 2025 | 33.31 | 33.85 | 33.31 | 33.80 | 33.80 | 1.11% | - |
| Sep 30, 2025 | 33.43 | 33.51 | 33.37 | 33.43 | 33.43 | -0.06% | - |
| Sep 29, 2025 | 33.13 | 33.46 | 33.13 | 33.45 | 33.45 | 0.90% | 5 |
| Sep 26, 2025 | 33.32 | 33.32 | 33.12 | 33.15 | 33.15 | 0.18% | 10 |
| Sep 25, 2025 | 33.57 | 33.57 | 33.09 | 33.09 | 33.09 | -0.84% | 1 |
| Sep 24, 2025 | 32.85 | 33.37 | 32.85 | 33.37 | 33.37 | 0.54% | 10 |
| Sep 23, 2025 | 32.55 | 33.19 | 32.55 | 33.19 | 33.19 | 2.53% | 24 |
| Sep 22, 2025 | 32.50 | 32.50 | 31.99 | 32.37 | 32.37 | -8.17% | 118 |
| Sep 19, 2025 | 35.30 | 35.47 | 35.08 | 35.25 | 35.25 | 0.17% | - |
| Sep 18, 2025 | 35.81 | 35.81 | 35.15 | 35.19 | 35.19 | -1.70% | - |
| Sep 17, 2025 | 36.03 | 36.03 | 35.62 | 35.80 | 35.80 | -0.50% | - |
| Sep 16, 2025 | 36.29 | 36.39 | 35.98 | 35.98 | 35.98 | -0.77% | - |
| Sep 15, 2025 | 36.44 | 36.44 | 36.21 | 36.26 | 36.26 | -0.17% | - |
| Sep 12, 2025 | 36.57 | 36.57 | 36.04 | 36.32 | 36.32 | -0.38% | - |
| Sep 11, 2025 | 35.98 | 36.46 | 35.94 | 36.46 | 36.46 | 1.36% | - |
| Sep 10, 2025 | 35.95 | 36.17 | 35.95 | 35.97 | 35.97 | -0.66% | - |
| Sep 9, 2025 | 36.61 | 36.61 | 36.17 | 36.21 | 36.21 | -0.11% | - |
| Sep 8, 2025 | 36.31 | 36.38 | 36.24 | 36.25 | 36.25 | 0.53% | - |
| Sep 5, 2025 | 36.00 | 36.06 | 35.79 | 36.06 | 36.06 | 1.18% | - |
| Sep 4, 2025 | 35.64 | 35.83 | 35.60 | 35.64 | 35.64 | -1.25% | - |
| Sep 3, 2025 | 36.13 | 36.13 | 36.07 | 36.09 | 36.09 | 0.64% | - |
| Sep 2, 2025 | 36.50 | 36.50 | 35.86 | 35.86 | 35.86 | -1.35% | - |
| Sep 1, 2025 | 36.60 | 36.60 | 36.35 | 36.35 | 36.35 | -0.25% | - |
| Aug 29, 2025 | 36.59 | 36.59 | 36.00 | 36.44 | 36.44 | -0.60% | 226 |
| Aug 28, 2025 | 37.20 | 37.39 | 36.66 | 36.66 | 36.66 | -0.87% | - |
| Aug 27, 2025 | 37.64 | 37.64 | 36.98 | 36.98 | 36.98 | -1.23% | - |
| Aug 26, 2025 | 37.25 | 37.71 | 37.25 | 37.44 | 37.44 | -0.11% | - |
| Aug 25, 2025 | 37.66 | 37.77 | 37.48 | 37.48 | 37.48 | -0.77% | - |
| Aug 22, 2025 | 37.43 | 37.78 | 37.43 | 37.77 | 37.77 | 1.15% | 90 |
| Aug 21, 2025 | 37.39 | 37.39 | 36.94 | 37.34 | 37.34 | 0.11% | - |
| Aug 20, 2025 | 36.91 | 37.30 | 36.91 | 37.30 | 37.30 | 0.48% | - |
| Aug 19, 2025 | 36.51 | 37.12 | 36.51 | 37.12 | 37.12 | 2.01% | - |
| Aug 18, 2025 | 36.68 | 36.68 | 36.34 | 36.39 | 36.39 | -0.93% | - |
| Aug 15, 2025 | 37.05 | 37.05 | 36.73 | 36.73 | 36.73 | 0.91% | - |
| Aug 14, 2025 | 36.51 | 36.77 | 36.40 | 36.40 | 36.40 | -0.74% | - |
| Aug 13, 2025 | 36.32 | 36.67 | 36.25 | 36.67 | 36.67 | 0.69% | - |
| Aug 12, 2025 | 36.16 | 36.42 | 36.16 | 36.42 | 36.42 | 0.61% | - |
| Aug 11, 2025 | 36.23 | 36.24 | 36.04 | 36.20 | 36.20 | 0.72% | - |
| Aug 8, 2025 | 35.63 | 35.94 | 35.47 | 35.94 | 35.94 | 1.93% | - |
| Aug 7, 2025 | 35.17 | 35.61 | 35.17 | 35.26 | 35.26 | 0.60% | - |
| Aug 6, 2025 | 34.87 | 35.25 | 34.87 | 35.05 | 35.05 | 0.37% | - |
| Aug 5, 2025 | 34.32 | 34.92 | 34.32 | 34.92 | 34.92 | 1.87% | - |
| Aug 4, 2025 | 34.80 | 34.80 | 34.28 | 34.28 | 34.28 | -1.61% | - |
| Aug 1, 2025 | 34.92 | 34.97 | 34.84 | 34.84 | 34.84 | -1.33% | - |
| Jul 31, 2025 | 35.25 | 35.44 | 35.25 | 35.31 | 35.31 | -0.84% | - |
| Jul 30, 2025 | 36.16 | 36.16 | 35.61 | 35.61 | 35.61 | -1.19% | 140 |
| Jul 29, 2025 | 36.26 | 36.30 | 36.04 | 36.04 | 36.04 | -0.77% | - |
| Jul 28, 2025 | 37.81 | 37.81 | 36.32 | 36.32 | 36.32 | -1.76% | - |
| Jul 25, 2025 | 35.49 | 36.97 | 35.49 | 36.97 | 36.97 | 2.50% | 66 |
| Jul 24, 2025 | 36.63 | 36.63 | 35.85 | 36.07 | 36.07 | 0.64% | - |
| Jul 23, 2025 | 35.59 | 36.07 | 35.59 | 35.84 | 35.84 | 4.95% | - |
| Jul 22, 2025 | 34.25 | 34.25 | 34.11 | 34.15 | 34.15 | -0.32% | - |
| Jul 21, 2025 | 33.94 | 34.26 | 33.94 | 34.26 | 34.26 | 0.32% | - |