Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Porsche Automobil Holding SE (POAHF)

Compare

42.00

-2.20

(-4.98%)

At close: March 10 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	44.20	44.20	42.00	42.00	42.00	400
Mar 7, 2025	42.00	42.00	40.71	42.00	42.00	500
Mar 6, 2025	41.84	42.00	40.35	42.00	42.00	100
Mar 5, 2025	40.98	41.67	39.99	40.50	40.50	200
Mar 4, 2025	39.45	40.13	37.90	38.35	38.35	1,000
Mar 3, 2025	40.05	41.90	40.05	40.73	40.73	800
Feb 28, 2025	39.26	40.01	37.92	40.01	40.01	900
Feb 27, 2025	39.59	39.59	39.26	39.26	39.26	300
Feb 26, 2025	40.82	41.65	40.82	41.21	41.21	500
Feb 25, 2025	40.73	41.00	39.25	40.92	40.92	500
Feb 24, 2025	39.50	39.50	39.28	39.50	39.50	3,200
Feb 21, 2025	39.00	39.00	37.87	37.87	37.87	100
Feb 20, 2025	37.47	39.31	37.47	39.31	39.31	300
Feb 19, 2025	38.70	39.33	38.03	39.09	39.09	1,400
Feb 18, 2025	38.70	38.70	38.70	38.70	38.70	100
Feb 14, 2025	39.78	39.95	39.78	39.78	39.78	200
Feb 13, 2025	39.50	40.04	37.93	39.50	39.50	1,300
Feb 12, 2025	37.95	37.95	37.95	37.95	37.95	100
Feb 11, 2025	37.45	38.61	37.38	38.61	38.61	500
Feb 10, 2025	38.87	38.87	36.90	36.96	36.96	100
Feb 7, 2025	38.35	39.08	38.00	38.77	38.77	1,000
Feb 6, 2025	38.50	38.63	37.89	38.60	38.60	1,400
Feb 5, 2025	37.15	38.58	37.15	38.58	38.58	3,000
Feb 4, 2025	38.62	38.75	38.62	38.75	38.75	100
Feb 3, 2025	37.00	38.54	36.93	38.40	38.40	2,500
Jan 31, 2025	38.55	38.55	38.55	38.55	38.55	500
Jan 30, 2025	39.41	39.41	39.41	39.41	39.41	200
Jan 29, 2025	39.46	39.46	38.67	38.80	38.80	300
Jan 28, 2025	39.57	39.57	39.57	39.57	39.57	-
Jan 27, 2025	38.55	39.57	38.55	39.57	39.57	100
Jan 24, 2025	39.00	39.91	38.05	39.91	39.91	1,300
Jan 23, 2025	38.96	38.96	37.50	38.55	38.55	300
Jan 22, 2025	38.00	38.00	38.00	38.00	38.00	300
Jan 21, 2025	37.70	38.53	36.70	38.53	38.53	300
Jan 17, 2025	37.69	37.69	37.63	37.63	37.63	300
Jan 16, 2025	36.84	37.20	36.84	37.20	37.20	400
Jan 15, 2025	37.50	37.50	37.50	37.50	37.50	100
Jan 14, 2025	36.73	36.73	36.30	36.73	36.73	1,500
Jan 13, 2025	35.70	37.40	35.70	37.40	37.40	2,700
Jan 10, 2025	36.73	36.73	35.96	36.66	36.66	100
Jan 8, 2025	37.40	37.40	37.40	37.40	37.40	100
Jan 7, 2025	38.00	38.10	37.20	37.64	37.64	600
Jan 6, 2025	39.09	39.09	37.76	37.76	37.76	1,900
Jan 3, 2025	37.10	37.41	37.10	37.41	37.41	100
Jan 2, 2025	37.66	37.66	37.66	37.66	37.66	100
Dec 31, 2024	35.80	38.99	35.80	37.80	37.80	3,400
Dec 30, 2024	37.35	38.11	37.15	38.11	38.11	700
Dec 27, 2024	37.00	37.21	36.12	36.90	36.90	600
Dec 26, 2024	35.00	37.33	35.00	36.42	36.42	2,500
Dec 24, 2024	37.90	37.90	35.84	35.84	35.84	300
Dec 23, 2024	36.23	36.39	35.36	35.52	35.52	700
Dec 20, 2024	36.08	37.67	36.08	37.50	37.50	3,300
Dec 19, 2024	36.90	37.21	36.50	37.21	37.21	700
Dec 18, 2024	37.55	38.55	37.00	37.00	37.00	1,900
Dec 17, 2024	38.07	38.09	36.90	37.00	37.00	1,600
Dec 16, 2024	35.70	36.67	35.70	36.00	36.00	300
Dec 13, 2024	37.77	37.91	36.30	36.50	36.50	3,100
Dec 12, 2024	38.21	38.21	37.06	37.06	37.06	100
Dec 11, 2024	37.08	37.49	36.59	37.40	37.40	12,600
Dec 10, 2024	37.54	37.63	36.89	37.50	37.50	11,300
Dec 9, 2024	36.44	38.23	36.44	36.85	36.85	1,300
Dec 6, 2024	37.00	37.46	35.99	35.99	35.99	1,400
Dec 5, 2024	35.78	36.30	35.78	36.23	36.23	400
Dec 4, 2024	35.40	36.80	35.40	35.60	35.60	1,900
Dec 3, 2024	36.88	36.88	35.16	35.91	35.91	700
Dec 2, 2024	35.60	36.72	35.52	36.53	36.53	5,500
Nov 29, 2024	36.25	36.25	35.35	35.60	35.60	700
Nov 27, 2024	35.40	36.00	35.00	35.00	35.00	3,000
Nov 26, 2024	35.90	35.90	35.20	35.20	35.20	55,700
Nov 25, 2024	35.02	36.35	35.02	36.35	36.35	100
Nov 22, 2024	35.84	36.00	35.00	35.69	35.69	700
Nov 21, 2024	35.00	36.25	34.90	36.25	36.25	1,900
Nov 20, 2024	36.25	36.97	36.00	36.97	36.97	3,700
Nov 19, 2024	37.58	37.58	36.50	36.62	36.62	3,000
Nov 18, 2024	37.37	37.37	37.37	37.37	37.37	-
Nov 15, 2024	37.01	37.59	37.01	37.37	37.37	1,000
Nov 14, 2024	36.62	37.22	36.62	37.01	37.01	100
Nov 13, 2024	37.76	37.76	35.44	36.36	36.36	5,900
Nov 12, 2024	40.00	40.00	38.29	38.50	38.50	1,400
Nov 11, 2024	38.50	39.81	38.50	39.66	39.66	900
Nov 8, 2024	38.47	40.55	38.47	39.20	39.20	500
Nov 7, 2024	40.10	41.06	40.10	40.80	40.80	2,300
Nov 6, 2024	39.95	40.77	38.58	40.77	40.77	1,100
Nov 5, 2024	40.55	42.45	40.55	41.00	41.00	1,100
Nov 4, 2024	42.50	42.50	42.50	42.50	42.50	100
Nov 1, 2024	42.07	42.07	41.00	41.00	41.00	1,000
Oct 31, 2024	41.26	42.95	41.20	42.95	42.95	500
Oct 30, 2024	41.50	41.50	41.50	41.50	41.50	100
Oct 29, 2024	40.70	42.16	40.70	41.65	41.65	1,800
Oct 28, 2024	43.45	43.45	41.81	42.99	42.99	1,000
Oct 25, 2024	42.76	44.01	42.76	44.01	44.01	200
Oct 24, 2024	43.74	44.22	42.97	44.22	44.22	18,000
Oct 23, 2024	42.00	44.00	42.00	43.15	43.15	400
Oct 22, 2024	42.10	42.79	42.10	42.79	42.79	700
Oct 21, 2024	42.06	44.12	42.05	42.43	42.43	200
Oct 18, 2024	43.29	44.27	43.29	44.27	44.27	100
Oct 17, 2024	44.62	44.62	41.80	41.80	41.80	700
Oct 16, 2024	43.20	43.20	41.81	41.81	41.81	6,200
Oct 15, 2024	42.37	43.50	42.08	43.12	43.12	400
Oct 14, 2024	41.39	44.36	41.39	43.81	43.81	3,200
Oct 11, 2024	41.50	44.28	41.50	43.11	43.11	1,500
Oct 10, 2024	43.53	43.53	43.53	43.53	43.53	100
Oct 9, 2024	42.55	45.50	42.17	43.65	43.65	1,100
Oct 8, 2024	43.50	44.69	42.22	42.22	42.22	500
Oct 7, 2024	44.34	44.34	42.96	43.09	43.09	600
Oct 4, 2024	42.90	44.01	42.90	44.01	44.01	11,500
Oct 3, 2024	43.90	43.90	43.68	43.90	43.90	100
Oct 2, 2024	44.55	44.55	44.24	44.55	44.55	400
Oct 1, 2024	44.67	44.67	44.59	44.59	44.59	100
Sep 30, 2024	45.21	45.87	44.77	45.60	45.60	1,200
Sep 27, 2024	47.75	47.75	45.50	46.00	46.00	4,000
Sep 26, 2024	45.49	46.00	45.49	46.00	46.00	1,000
Sep 25, 2024	45.47	45.47	44.17	44.17	44.17	100
Sep 24, 2024	45.24	46.09	45.24	46.09	46.09	100
Sep 23, 2024	45.63	45.63	44.38	45.25	45.25	400
Sep 20, 2024	44.10	44.10	44.00	44.01	44.01	1,500
Sep 19, 2024	44.69	45.75	44.69	45.32	45.32	600
Sep 18, 2024	44.00	46.08	44.00	46.08	46.08	1,500
Sep 17, 2024	46.34	46.34	43.92	44.00	44.00	200
Sep 16, 2024	45.00	45.07	44.00	44.00	44.00	100
Sep 13, 2024	44.40	44.40	43.80	43.80	43.80	1,200
Sep 12, 2024	43.21	43.51	43.21	43.24	43.24	1,600
Sep 11, 2024	43.00	43.00	41.90	43.00	43.00	900
Sep 10, 2024	42.44	42.95	42.00	42.95	42.95	300
Sep 9, 2024	44.14	44.56	42.33	44.56	44.56	2,100
Sep 6, 2024	44.37	44.37	44.37	44.37	44.37	2,000
Sep 5, 2024	44.17	45.10	44.17	44.37	44.37	1,700
Sep 4, 2024	44.50	44.78	42.24	43.49	43.49	2,500
Sep 3, 2024	44.21	45.33	42.77	43.08	43.08	500
Aug 30, 2024	43.20	43.29	43.20	43.29	43.29	300
Aug 29, 2024	44.07	44.35	43.30	43.30	43.30	100
Aug 28, 2024	45.50	45.50	44.85	44.85	44.85	2,100
Aug 27, 2024	44.85	45.79	44.85	45.79	45.79	800
Aug 26, 2024	46.27	46.27	44.36	46.00	46.00	200
Aug 23, 2024	44.44	44.44	43.36	43.36	43.36	100
Aug 22, 2024	44.41	45.11	44.41	45.11	45.11	200
Aug 21, 2024	45.00	45.00	43.35	43.41	43.41	200
Aug 20, 2024	45.00	45.00	44.32	44.32	44.32	500
Aug 19, 2024	44.65	44.80	44.59	44.59	44.59	500
Aug 16, 2024	44.47	44.47	43.65	44.25	44.25	100
Aug 15, 2024	42.91	43.53	42.91	43.53	43.53	700
Aug 14, 2024	42.00	43.87	41.93	41.93	41.93	400
Aug 13, 2024	42.88	42.88	41.74	41.74	41.74	200
Aug 12, 2024	41.94	43.19	41.34	43.19	43.19	300
Aug 9, 2024	42.14	42.65	41.44	42.12	42.12	200
Aug 8, 2024	41.60	43.26	41.60	42.62	42.62	2,800
Aug 7, 2024	42.00	42.51	42.00	42.51	42.51	2,400
Aug 6, 2024	42.12	42.80	42.12	42.80	42.80	200
Aug 5, 2024	43.67	43.67	39.57	42.72	42.72	3,400
Aug 2, 2024	43.50	43.92	43.24	43.92	43.92	200
Aug 1, 2024	44.58	44.58	43.01	43.57	43.57	700
Jul 31, 2024	45.01	45.01	44.16	45.01	45.01	100
Jul 30, 2024	44.15	45.20	44.15	45.20	45.20	900
Jul 29, 2024	45.36	45.36	43.99	44.20	44.20	200
Jul 26, 2024	44.91	44.91	44.89	44.89	44.89	100
Jul 25, 2024	42.97	45.59	42.15	45.00	45.00	300
Jul 24, 2024	42.50	45.17	42.50	43.80	43.80	1,300
Jul 23, 2024	45.01	45.33	44.65	44.93	44.93	2,900
Jul 22, 2024	46.70	46.70	46.06	46.06	46.06	100
Jul 19, 2024	46.70	46.70	46.70	46.70	46.70	100
Jul 18, 2024	47.46	48.04	46.90	46.90	46.90	600
Jul 17, 2024	46.18	47.50	46.18	46.82	46.82	1,100
Jul 16, 2024	47.61	47.61	47.61	47.61	47.61	100
Jul 15, 2024	45.00	47.73	45.00	47.38	47.38	400
Jul 12, 2024	47.20	48.26	47.19	47.20	47.20	2,800
Jul 11, 2024	45.90	46.86	45.72	46.86	46.86	500
Jul 10, 2024	47.36	47.36	47.36	47.36	47.36	400
Jul 9, 2024	46.07	46.30	46.07	46.30	46.30	100
Jul 8, 2024	45.80	47.52	45.65	47.42	47.42	1,100
Jul 5, 2024	47.95	48.12	44.90	44.90	44.90	300
Jul 3, 2024	45.97	47.00	44.93	44.93	44.93	100
Jul 2, 2024	46.09	46.09	45.05	45.78	45.78	2,700
Jul 1, 2024	46.70	46.70	45.00	45.72	45.72	100
Jun 28, 2024	45.01	46.20	44.51	46.20	46.20	400
Jun 27, 2024	45.25	45.25	45.00	45.00	45.00	300
Jun 26, 2024	45.01	45.26	44.00	45.26	45.26	100
Jun 25, 2024	44.80	45.85	44.80	45.85	45.85	1,700
Jun 24, 2024	46.23	46.35	46.23	46.35	46.35	100
Jun 21, 2024	46.28	46.28	44.96	46.23	46.23	1,100
Jun 20, 2024	46.76	46.76	45.58	46.29	46.29	1,400
Jun 18, 2024	44.88	47.71	44.88	47.71	47.71	700
Jun 17, 2024	46.00	46.20	45.38	45.56	45.56	45,400
Jun 14, 2024	46.00	46.00	44.52	45.91	45.91	900
Jun 13, 2024	47.92	48.34	46.49	48.34	48.34	5,500
Jun 12, 2024	52.22	54.30	52.22	54.30	54.30	300
Jun 11, 2024	52.13	53.32	50.75	53.32	53.32	800
Jun 10, 2024	51.68	54.80	51.68	54.80	54.80	700
Jun 7, 2024	54.80	54.80	52.50	52.50	52.50	66,300
Jun 6, 2024	53.91	54.20	53.91	54.20	54.20	100
Jun 5, 2024	53.59	54.08	53.59	54.08	54.08	500
Jun 4, 2024	54.53	54.53	54.53	54.53	54.53	600
Jun 3, 2024	56.00	56.00	53.66	53.66	53.66	100
May 31, 2024	54.57	54.57	53.57	54.57	54.57	500
May 30, 2024	53.30	55.52	52.89	55.52	55.52	100
May 29, 2024	53.59	54.31	53.59	54.31	54.31	100
May 28, 2024	53.95	55.32	53.95	55.32	55.32	1,500
May 24, 2024	52.50	52.50	52.26	52.40	52.40	4,200
May 23, 2024	52.29	52.29	51.34	51.34	51.34	100
May 22, 2024	51.70	52.65	51.70	52.38	52.38	6,500
May 21, 2024	53.85	54.20	53.54	53.54	53.54	1,800
May 20, 2024	53.70	54.35	53.04	53.04	53.04	700
May 17, 2024	54.75	54.75	54.31	54.31	54.31	100
May 16, 2024	55.00	55.00	53.76	54.26	54.26	8,800
May 15, 2024	54.89	54.89	53.95	54.50	54.50	300
May 14, 2024	54.82	54.82	54.05	54.05	54.05	100
May 13, 2024	53.59	53.90	53.59	53.90	53.90	300
May 10, 2024	54.50	54.50	53.55	53.55	53.55	400
May 9, 2024	52.49	54.60	52.49	53.52	53.52	200
May 8, 2024	52.61	52.61	52.04	52.59	52.59	400
May 7, 2024	53.77	53.77	53.50	53.50	53.50	200
May 6, 2024	53.00	53.50	52.73	52.73	52.73	300
May 3, 2024	53.45	53.45	52.25	52.80	52.80	100
May 2, 2024	51.56	51.56	50.91	51.00	51.00	500
May 1, 2024	51.06	51.50	51.06	51.50	51.50	100
Apr 30, 2024	52.10	52.10	50.08	50.85	50.85	6,800
Apr 29, 2024	53.70	53.70	52.31	52.44	52.44	400
Apr 26, 2024	53.03	55.02	52.76	54.23	54.23	100
Apr 25, 2024	52.49	53.42	51.77	53.42	53.42	100
Apr 24, 2024	52.29	53.33	52.29	53.33	53.33	2,000
Apr 23, 2024	52.06	53.21	52.06	53.21	53.21	100
Apr 22, 2024	52.50	52.50	51.30	52.06	52.06	1,900
Apr 19, 2024	51.35	53.00	51.30	51.30	51.30	400
Apr 18, 2024	52.35	53.03	52.22	53.03	53.03	1,000
Apr 17, 2024	51.84	53.00	51.84	52.33	52.33	300
Apr 16, 2024	51.95	52.45	51.95	52.21	52.21	300
Apr 15, 2024	54.62	54.62	53.70	53.97	53.97	100
Apr 12, 2024	55.00	55.00	53.54	54.00	54.00	1,000
Apr 11, 2024	54.25	54.90	54.25	54.77	54.77	400
Apr 10, 2024	56.20	56.20	55.20	55.23	55.23	900
Apr 9, 2024	57.10	57.10	55.58	56.08	56.08	600
Apr 8, 2024	55.78	56.75	54.80	55.01	55.01	1,100
Apr 5, 2024	54.26	54.26	54.20	54.20	54.20	100
Apr 4, 2024	56.02	56.02	54.77	54.77	54.77	1,400
Apr 3, 2024	54.50	54.50	53.55	53.85	53.85	300
Apr 2, 2024	51.55	52.72	51.55	52.40	52.40	100
Apr 1, 2024	52.50	53.04	52.50	53.04	53.04	100
Mar 28, 2024	53.15	53.42	52.65	53.42	53.42	500
Mar 27, 2024	53.60	53.69	52.76	53.48	53.48	6,400
Mar 26, 2024	52.45	53.36	52.45	53.25	53.25	500
Mar 25, 2024	52.50	52.72	51.09	52.64	52.64	600
Mar 22, 2024	51.01	53.14	50.74	52.36	52.36	3,000
Mar 21, 2024	50.48	53.14	50.48	52.80	52.80	100
Mar 20, 2024	53.54	53.72	51.63	51.63	51.63	300
Mar 19, 2024	52.50	52.79	51.86	52.79	52.79	300
Mar 18, 2024	51.45	51.51	51.45	51.51	51.51	500
Mar 15, 2024	51.72	51.72	51.57	51.63	51.63	400
Mar 14, 2024	51.62	51.62	51.09	51.50	51.50	2,600
Mar 13, 2024	51.07	52.74	51.05	52.24	52.24	500
Mar 12, 2024	51.60	53.71	51.60	53.71	53.71	1,100
Mar 11, 2024	49.99	51.27	49.99	51.27	51.27	100

DRPRY Dr. Ing. h.c. F. Porsche AG

6.19

-0.32%

FMC1.MU Ford Motor Co

9.01

+1.32%

2FE.SG Ferrari NV

403.30

-2.44%

003620.KS KG Mobility Corp.

3,845.00

-18.35%

P1I.SG Piaggio & C. SpA

2.0020

+1.01%

GRU.SG Geely Automobile Holdings Limited

1.9860

-4.66%

BAMXF Bayerische Motoren Werke Aktiengesellschaft

93.44

-1.76%

BMW.DU Bayerische Motoren Werke AG

85.02

+1.24%

MBG.F Mercedes-Benz Group AG

61.60

+1.05%

SEVCF Sono Group N.V.

4.4500

+3.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Porsche Automobil Holding SE (POAHF)

Related Tickers