Dr. Ing. h.c. F. Porsche AG - P911.HM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.62	41.62	41.62	41.62	41.62	0
February 19, 2026	42.04	42.04	42.04	42.04	42.04	0
February 18, 2026	42.02	42.2	42.2	42.2	41.96	220
February 17, 2026	41.39	41.83	41.83	41.83	41.39	278
February 16, 2026	41.58	41.87	41.87	41.87	41.5	1,666
February 13, 2026	41.01	41.82	41.82	41.85	41.01	320
February 12, 2026	40.15	41.13	41.13	41.13	40.15	50
February 11, 2026	40.98	41.2	41.2	41.2	40.6	103
February 10, 2026	39.71	40.98	40.98	40.98	39.71	449
February 09, 2026	40.05	39.7	39.7	40.05	39.7	61
February 06, 2026	40.56	39.76	39.76	40.56	39.7	16
February 05, 2026	41.06	40.55	40.55	41.06	40.55	20
February 04, 2026	40	41.51	41.51	41.51	40	62
February 03, 2026	41.19	39.98	39.98	41.19	39.98	1,553
February 02, 2026	40.94	40.94	40.94	40.94	40.94	24
January 30, 2026	41.3	41.26	41.26	41.3	40.95	119
January 29, 2026	41.07	41.19	41.19	41.4	41.07	1,391
January 28, 2026	42.16	42.16	42.16	42.16	42.16	50
January 27, 2026	42.53	41.93	41.93	42.53	41.93	308
January 26, 2026	42.2	42.29	42.29	42.29	42.2	43
January 23, 2026	42.35	42.34	42.34	42.35	42.07	191
January 22, 2026	42.64	42	42	42.64	42	14
January 21, 2026	41.23	41.75	41.75	41.75	41.2	2,456
January 20, 2026	40.78	41.07	41.07	41.07	40.78	46
January 19, 2026	40.82	41.18	41.18	41.36	40.26	1,536
January 16, 2026	42.55	42.98	42.98	42.98	42.55	244
January 15, 2026	43.7	42.66	42.66	43.7	42.66	647
January 14, 2026	43.41	43.6	43.6	43.82	43.41	81
January 13, 2026	44.44	43.56	43.56	44.44	43.56	460
January 12, 2026	47.26	44.54	44.54	47.26	44.54	481
January 09, 2026	45.95	47.35	47.35	47.86	45.95	194
January 08, 2026	46.14	46.14	46.14	46.14	46.14	0
January 07, 2026	46.46	46.46	46.46	46.46	46.46	0
January 06, 2026	46.67	46.48	46.48	46.67	46.48	50
January 05, 2026	47.51	46.74	46.74	47.51	46.74	50
January 02, 2026	45.79	47.31	47.31	47.31	45.79	20
December 30, 2025	45.28	45.64	45.64	45.64	45.28	1,159
December 29, 2025	45.03	45.2	45.2	45.2	45.03	1,021
December 23, 2025	45.36	45.36	45.36	45.36	45.36	0
December 22, 2025	45.79	45.64	45.64	45.97	45.48	19
December 19, 2025	45.68	45.98	45.98	45.98	45.68	900
December 18, 2025	45.62	45.62	45.62	45.62	45.62	0
December 17, 2025	46.06	45.83	45.83	46.33	45.83	388
December 16, 2025	46.1	45.92	45.92	46.4	45.74	372
December 15, 2025	47.29	46.29	46.29	47.29	46.29	715
December 12, 2025	46.55	47.38	47.38	47.38	46.55	505
December 11, 2025	45.53	45.95	45.95	46.16	45.35	376
December 10, 2025	46.62	45.83	45.83	46.76	45.83	576
December 09, 2025	47.31	47.08	47.08	47.31	47.08	3
December 08, 2025	47.64	47.58	47.58	47.64	47.51	39
December 05, 2025	47.13	48	48	48	47.13	1,010
December 04, 2025	45.04	46.58	46.58	46.87	45.04	1,330
December 03, 2025	43.83	44.71	44.71	44.71	43.83	493
December 02, 2025	43.97	44.19	44.19	44.19	43.97	2,000
December 01, 2025	44.3	44.19	44.19	44.3	43.95	799
November 28, 2025	44.69	44.22	44.22	44.69	44.22	663
November 27, 2025	44.13	44.13	44.13	44.13	44.13	49
November 26, 2025	43.83	43.94	43.94	43.94	43.52	218
November 25, 2025	43.7	44.08	44.08	44.08	43.39	1,170
November 24, 2025	43.74	43.71	43.71	43.74	43.61	117

Dr. Ing. h.c. F. Porsche AG (P911.HM) HAM