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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	35.01	35.78	35.78	35.87	34.94	475,013
November 20, 2025	35.68	35.4	35.4	35.72	35.04	470,630
November 19, 2025	36.14	35.6	35.6	36.27	35.56	813,268
November 18, 2025	36.64	36.22	36.22	36.71	36.14	697,618
November 17, 2025	37.35	37.03	37.03	37.52	37.03	409,019
November 14, 2025	37.51	37.42	37.42	37.62	37	526,821
November 13, 2025	37.28	37.28	37.28	37.28	37.28	562,544
November 12, 2025	36.67	37.28	37.28	37.6	36.66	910,378
November 11, 2025	35.86	36.47	36.47	36.47	35.63	486,589
November 10, 2025	35.7	35.79	35.79	36	35.57	595,880
November 07, 2025	35.07	35.48	35.48	35.59	35.01	613,365
November 06, 2025	35.28	34.88	34.88	35.4	34.81	493,433
November 05, 2025	34.48	35.23	35.23	35.37	34.36	703,836
November 04, 2025	35	34.67	34.67	35.06	34.51	477,823
November 03, 2025	34.46	35.06	35.06	35.28	34.44	561,796
October 31, 2025	34.72	34.46	34.46	34.9	34.44	512,374
October 30, 2025	35.67	34.68	34.68	35.86	34.67	818,920
October 29, 2025	35.26	35.51	35.51	35.72	35.25	709,768
October 28, 2025	34.86	35.12	35.12	35.31	34.86	585,587
October 27, 2025	34.83	35.12	35.12	35.44	34.65	1.11M
October 24, 2025	34.44	34.68	34.68	34.82	34.44	602,657
October 23, 2025	34.25	34.45	34.45	34.68	34.21	463,528
October 22, 2025	34.64	34.49	34.49	34.64	34.03	505,919
October 21, 2025	34.52	34.77	34.77	34.99	34.35	626,137
October 20, 2025	34.2	34.52	34.52	34.55	33.9	474,959
October 17, 2025	33.8	34.22	34.22	34.37	33.42	1.02M
October 16, 2025	33.99	33.99	33.99	34.09	33.68	545,155
October 15, 2025	33.82	33.74	33.74	33.9	33.55	415,586
October 14, 2025	33.62	33.51	33.51	33.88	33.51	415,224
October 13, 2025	33.5	33.66	33.66	33.81	33.44	452,653
October 10, 2025	34.21	33.25	33.25	34.21	33.2	607,342
October 09, 2025	33.76	33.76	33.76	34.08	33.76	482,955
October 08, 2025	33.93	33.71	33.71	34	33.65	719,992
October 07, 2025	34.21	34.42	34.42	34.63	34.06	505,657
October 06, 2025	34.33	34.27	34.27	34.43	33.89	420,939
October 03, 2025	34.26	34.25	34.25	34.42	34.06	504,247
October 02, 2025	33.99	34.21	34.21	34.36	33.98	584,924
October 01, 2025	33.2	33.74	33.74	33.9	33.12	556,366
September 30, 2025	33.45	33.45	33.45	33.57	33.16	545,767
September 29, 2025	33.25	33.48	33.48	33.65	33.15	399,854
September 26, 2025	33.13	33.16	33.16	33.31	33.03	359,092
September 25, 2025	33.42	33.03	33.03	34.04	33.03	564,710
September 24, 2025	32.79	33.13	33.13	33.69	32.72	725,808
September 23, 2025	32.47	33.07	33.07	33.28	32.39	1.1M
September 22, 2025	35.15	35.15	35.15	35.15	35.15	3.78M
September 19, 2025	35.15	35.15	35.15	35.58	35.07	946,416
September 18, 2025	35.76	35.2	35.2	35.89	35.01	528,778
September 17, 2025	36	35.74	35.74	36.27	35.52	456,009
September 16, 2025	36.27	36.01	36.01	36.48	35.95	367,924
September 15, 2025	36.46	36.26	36.26	36.62	36.15	257,995
September 12, 2025	36.57	36.27	36.27	36.59	35.84	290,244

Porsche Automobil Holding SE (PAH3.DE) XETRA