Porsche Automobil Holding SE - PAH3.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.83	36.81	36.81	37.02	35.82	765,860
February 19, 2026	36.02	35.97	35.97	36.34	35.59	333,481
February 18, 2026	35.6	36.21	36.21	36.48	35.6	379,390
February 17, 2026	35.51	35.76	35.76	36.1	35.51	326,511
February 16, 2026	35.74	35.56	35.56	36.09	35.56	314,885
February 13, 2026	35.78	35.87	35.87	36.02	35.58	371,754
February 12, 2026	35.69	35.81	35.81	36.12	35.44	466,317
February 11, 2026	35.8	35.84	35.84	36.12	35.71	409,736
February 10, 2026	35.3	35.85	35.85	35.94	35.3	504,037
February 09, 2026	35.24	35.23	35.23	35.6	35.21	351,841
February 06, 2026	35.37	35.26	35.26	35.43	34.83	817,413
February 05, 2026	36.29	35.6	35.6	36.29	35.41	702,914
February 04, 2026	36.06	36.5	36.5	36.9	35.84	565,404
February 03, 2026	36.31	35.78	35.78	36.4	35.72	437,313
February 02, 2026	36.04	36.27	36.27	36.46	35.93	314,035
January 30, 2026	36.42	36.24	36.24	36.46	36.04	453,739
January 29, 2026	36.56	36.27	36.27	36.7	36.25	349,768
January 28, 2026	36.1	36.27	36.27	36.55	35.94	447,209
January 27, 2026	37.09	36.27	36.27	37.1	36.21	552,432
January 26, 2026	37	37.14	37.14	37.46	36.93	492,957
January 23, 2026	37.55	37.12	37.12	37.57	37.1	459,374
January 22, 2026	37.52	37.66	37.66	37.81	36.98	1.04M
January 21, 2026	35.64	36.1	36.1	36.27	35.62	628,588
January 20, 2026	36.07	35.64	35.64	36.18	35.48	732,939
January 19, 2026	36.44	36.11	36.11	36.56	36.01	1.06M
January 16, 2026	37.96	37.51	37.51	38.01	37.43	688,150
January 15, 2026	38.35	38.04	38.04	38.36	37.75	507,765
January 14, 2026	37.96	38.36	38.36	38.63	37.9	431,586
January 13, 2026	38.08	38.06	38.06	38.22	37.57	327,014
January 12, 2026	38.62	38.13	38.13	38.74	38	460,577
January 09, 2026	38.75	38.62	38.62	39.32	38.51	642,684
January 08, 2026	38.52	38.63	38.54	38.7	37.9	475,614
January 07, 2026	38.93	38.67	38.63	39.21	38.52	510,124
January 06, 2026	39.26	38.98	38.98	39.55	38.95	535,686
January 05, 2026	40.48	39.7	39.7	40.65	39.38	638,999
January 02, 2026	39.9	40.48	40.48	40.54	39.81	543,508
December 30, 2025	39.6	39.92	39.92	39.92	39.38	227,628
December 29, 2025	39.57	39.64	39.64	39.94	39.5	372,890
December 23, 2025	39.74	39.74	39.74	39.8	39.57	277,866
December 22, 2025	40.1	39.7	39.7	40.11	39.58	667,995
December 19, 2025	40	40	40	40.33	39.72	1.27M
December 18, 2025	40	40.03	40.03	40.11	39.8	473,318
December 17, 2025	40.27	40.07	40.07	40.52	39.89	679,240
December 16, 2025	40.94	40.72	40.72	41.24	40.32	656,365
December 15, 2025	40.9	40.98	40.85	41.4	40.9	508,172
December 12, 2025	41.05	40.68	40.68	41.15	40.68	444,093
December 11, 2025	41.02	41.06	41.06	41.52	40.48	1.14M
December 10, 2025	40.88	40.73	40.59	41.45	40.73	773,166
December 09, 2025	40.88	41.05	41.05	41.07	40.63	766,843
December 08, 2025	40.26	40.71	40.71	40.92	40.24	769,493
December 05, 2025	39.59	40.47	40.47	40.68	39.57	1.36M
December 04, 2025	38.22	39.84	39.84	39.84	38.15	2.41M
December 03, 2025	37.5	37.54	37.54	38.02	37.35	904,043
December 02, 2025	37.16	37.61	37.61	37.73	37.07	570,191
December 01, 2025	37.15	37.3	37.3	37.44	36.88	429,737
November 28, 2025	36.96	37.13	37.13	37.13	36.73	317,473
November 27, 2025	36.56	36.95	36.95	37.04	36.56	240,282
November 26, 2025	36.7	36.7	36.7	36.7	36.14	336,736
November 25, 2025	36.03	36.68	36.68	36.85	35.85	479,361
November 24, 2025	36.01	36.12	36.12	36.38	35.9	899,680

Porsche Automobil Holding SE (PAH3.DE) XETRA