Porsche Automobil Holding SE POAHY
2.63 USD -0.02 (-0.75%)
Regular-session close
2.62 Day range 2.66
2.62 52-week range 4.79
- YTD
- -42.83%
- 1 year
- -39.12%
POAHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.66 | 2.62 | 2.64 | -0.01 | -0.38% | 13,446 |
| Nov 12, 2026 | 2.72 | 2.73 | 2.65 | 2.65 | -0.11 | -3.99% | 524,400 |
| Nov 11, 2026 | 2.76 | 2.77 | 2.74 | 2.76 | 0.00 | 0.00% | 222,000 |
| Nov 10, 2026 | 2.80 | 2.82 | 2.73 | 2.76 | -0.13 | -4.50% | 1,351,900 |
| Nov 9, 2026 | 2.88 | 2.91 | 2.87 | 2.89 | +0.03 | +1.05% | 1,298,500 |
| Nov 6, 2026 | 2.84 | 2.89 | 2.83 | 2.86 | -0.05 | -1.72% | 359,900 |
| Nov 5, 2026 | 2.94 | 2.94 | 2.91 | 2.91 | +0.01 | +0.34% | 225,000 |
| Nov 4, 2026 | 2.89 | 2.93 | 2.89 | 2.90 | +0.10 | +3.57% | 240,100 |
| Nov 3, 2026 | 2.86 | 2.87 | 2.80 | 2.80 | -0.04 | -1.41% | 362,100 |
| Nov 2, 2026 | 2.83 | 2.86 | 2.83 | 2.84 | +0.05 | +1.79% | 536,700 |
| Oct 30, 2026 | 2.82 | 2.82 | 2.79 | 2.79 | -0.02 | -0.71% | 496,600 |
| Oct 29, 2026 | 2.80 | 2.82 | 2.78 | 2.81 | +0.04 | +1.44% | 607,300 |
| Oct 28, 2026 | 2.77 | 2.78 | 2.74 | 2.77 | +0.04 | +1.47% | 712,600 |
| Oct 27, 2026 | 2.69 | 2.74 | 2.69 | 2.73 | +0.04 | +1.49% | 736,300 |
| Oct 26, 2026 | 2.72 | 2.72 | 2.69 | 2.69 | -0.02 | -0.74% | 973,500 |
| Oct 23, 2026 | 2.72 | 2.72 | 2.69 | 2.71 | -0.06 | -2.17% | 831,800 |
| Oct 22, 2026 | 2.76 | 2.78 | 2.75 | 2.77 | -0.03 | -1.07% | 641,900 |
| Oct 21, 2026 | 2.82 | 2.82 | 2.77 | 2.80 | +0.01 | +0.36% | 373,400 |
| Oct 20, 2026 | 2.77 | 2.83 | 2.76 | 2.79 | +0.03 | +1.09% | 856,800 |
| Oct 19, 2026 | 2.73 | 2.78 | 2.72 | 2.76 | +0.01 | +0.36% | 1,047,700 |
| Oct 16, 2026 | 2.78 | 2.80 | 2.73 | 2.75 | +0.03 | +1.10% | 908,400 |
| Oct 15, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | +0.04 | +1.49% | 998,900 |
| Oct 14, 2026 | 2.71 | 2.71 | 2.67 | 2.68 | -0.10 | -3.60% | 747,600 |
| Oct 13, 2026 | 2.78 | 2.78 | 2.75 | 2.78 | +0.03 | +1.09% | 1,032,300 |
| Oct 12, 2026 | 2.77 | 2.78 | 2.73 | 2.75 | -0.02 | -0.72% | 902,400 |
| Oct 9, 2026 | 2.78 | 2.81 | 2.75 | 2.77 | +0.06 | +2.21% | 491,000 |
| Oct 8, 2026 | 2.71 | 2.73 | 2.70 | 2.71 | -0.09 | -3.21% | 521,100 |
| Oct 7, 2026 | 2.79 | 2.81 | 2.76 | 2.80 | +0.08 | +2.94% | 627,700 |
| Oct 6, 2026 | 2.70 | 2.75 | 2.68 | 2.72 | +0.03 | +1.12% | 1,704,800 |
| Oct 5, 2026 | 2.70 | 2.72 | 2.69 | 2.69 | -0.02 | -0.74% | 778,800 |
| Oct 2, 2026 | 2.72 | 2.76 | 2.71 | 2.71 | -0.02 | -0.73% | 459,800 |
| Oct 1, 2026 | 2.79 | 2.79 | 2.72 | 2.73 | -0.11 | -3.87% | 880,500 |
| Sep 30, 2026 | 2.90 | 2.91 | 2.83 | 2.84 | +0.02 | +0.71% | 326,400 |
| Sep 29, 2026 | 2.83 | 2.84 | 2.80 | 2.82 | 0.00 | 0.00% | 537,400 |
| Sep 28, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | -0.07 | -2.42% | 643,200 |
| Sep 25, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | +0.01 | +0.35% | 455,700 |
| Sep 24, 2026 | 2.90 | 2.91 | 2.85 | 2.88 | -0.05 | -1.71% | 777,600 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.92 | 2.93 | -0.14 | -4.56% | 538,700 |
| Sep 22, 2026 | 3.11 | 3.11 | 3.06 | 3.07 | -0.03 | -0.97% | 326,300 |
| Sep 21, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | -0.09 | -2.82% | 325,400 |
| Sep 18, 2026 | 3.27 | 3.28 | 3.17 | 3.19 | -0.17 | -5.06% | 128,400 |
| Sep 17, 2026 | 3.34 | 3.40 | 3.34 | 3.36 | +0.11 | +3.38% | 322,700 |
| Sep 16, 2026 | 3.29 | 3.29 | 3.21 | 3.25 | -0.08 | -2.40% | 184,400 |
| Sep 15, 2026 | 3.31 | 3.34 | 3.31 | 3.33 | -0.01 | -0.30% | 213,100 |
| Sep 14, 2026 | 3.31 | 3.35 | 3.29 | 3.34 | +0.03 | +0.91% | 180,900 |
| Sep 11, 2026 | 3.29 | 3.32 | 3.29 | 3.31 | +0.01 | +0.30% | 220,900 |
| Sep 10, 2026 | 3.31 | 3.33 | 3.28 | 3.30 | -0.03 | -0.90% | 318,000 |
| Sep 9, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | -0.03 | -0.89% | 241,900 |
| Sep 8, 2026 | 3.36 | 3.37 | 3.34 | 3.36 | +0.04 | +1.20% | 233,200 |
| Sep 4, 2026 | 3.33 | 3.35 | 3.31 | 3.32 | +0.04 | +1.22% | 360,600 |
| Sep 3, 2026 | 3.15 | 3.29 | 3.15 | 3.28 | +0.17 | +5.47% | 471,800 |
| Sep 2, 2026 | 3.16 | 3.16 | 3.10 | 3.11 | -0.10 | -3.12% | 290,500 |
| Sep 1, 2026 | 3.22 | 3.24 | 3.21 | 3.21 | -0.04 | -1.23% | 253,300 |
| Aug 31, 2026 | 3.27 | 3.28 | 3.25 | 3.25 | -0.01 | -0.31% | 208,300 |
| Aug 28, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | +0.08 | +2.52% | 340,900 |
| Aug 27, 2026 | 3.13 | 3.21 | 3.13 | 3.18 | +0.06 | +1.92% | 224,400 |
| Aug 26, 2026 | 3.12 | 3.14 | 3.11 | 3.12 | -0.03 | -0.95% | 446,500 |
| Aug 25, 2026 | 3.15 | 3.17 | 3.13 | 3.15 | -0.03 | -0.94% | 255,700 |
| Aug 24, 2026 | 3.16 | 3.19 | 3.16 | 3.18 | -0.03 | -0.93% | 316,900 |
| Aug 21, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | +0.02 | +0.63% | 305,600 |
| Aug 20, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | -0.01 | -0.31% | 240,200 |
| Aug 19, 2026 | 3.15 | 3.20 | 3.14 | 3.20 | +0.11 | +3.56% | 419,600 |
| Aug 18, 2026 | 3.12 | 3.13 | 3.09 | 3.09 | -0.02 | -0.64% | 361,100 |
| Aug 17, 2026 | 3.12 | 3.13 | 3.09 | 3.11 | -0.03 | -0.96% | 287,500 |
| Aug 14, 2026 | 3.16 | 3.17 | 3.14 | 3.14 | +0.02 | +0.64% | 248,900 |
65 days, newest first. Daily bars as drawn on the POAHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.