Porsche Automobil Holding SE (PAH3.DE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	28.73	29.25	28.54	29.15	+0.38%	692,022
2026-08-06	29.16	29.22	28.73	29.04	-0.24%	473,330
2026-08-05	29.43	29.45	29.05	29.11	-0.68%	325,280
2026-08-04	29.00	29.31	28.82	29.31	+0.55%	353,073
2026-08-03	28.98	29.44	28.98	29.15	+1.29%	503,953
2026-07-31	29.07	29.21	28.59	28.78	-1.64%	614,795
2026-07-30	28.96	29.35	28.86	29.26	+0.65%	513,726
2026-07-29	28.87	29.38	28.70	29.07	+1.25%	823,609
2026-07-28	27.75	28.71	27.73	28.71	+4.86%	796,088
2026-07-27	27.71	27.85	27.15	27.38	+1.03%	595,984
2026-07-24	27.18	27.34	26.85	27.10	-1.38%	530,016
2026-07-23	27.58	27.82	27.30	27.48	-1.15%	638,492
2026-07-22	27.29	27.86	27.18	27.80	+1.46%	473,169
2026-07-21	27.35	27.51	27.17	27.40	+0.00%	343,604
2026-07-20	27.11	27.67	27.04	27.40	+0.51%	372,884
2026-07-17	27.55	27.69	27.22	27.26	-1.02%	374,161
2026-07-16	27.79	27.83	27.49	27.54	-0.58%	403,387
2026-07-15	27.00	27.73	26.86	27.70	+2.29%	551,335
2026-07-14	27.00	27.21	26.93	27.08	-0.33%	401,005
2026-07-13	26.96	27.32	26.84	27.17	-0.04%	536,896
2026-07-10	27.33	27.52	26.95	27.18	-0.11%	575,586
2026-07-09	27.34	27.43	27.01	27.21	+0.00%	624,830
2026-07-08	27.98	28.08	27.21	27.21	-3.75%	902,027
2026-07-07	28.74	28.93	28.27	28.27	-0.35%	530,295
2026-07-06	28.55	28.73	28.31	28.37	+0.25%	513,126
2026-07-03	27.88	28.50	27.86	28.30	+1.98%	717,970
2026-07-02	27.30	27.80	27.22	27.75	+2.13%	690,940
2026-07-01	27.08	27.28	26.93	27.17	+0.78%	401,594
2026-06-30	27.24	27.36	26.93	26.96	-1.14%	1,089,718
2026-06-29	27.86	27.90	27.08	27.27	-2.01%	940,300
2026-06-26	28.47	28.63	27.65	27.83	-6.49%	1,332,903
2026-06-25	29.80	30.12	29.58	29.76	+0.30%	727,937
2026-06-24	29.96	30.05	29.33	29.67	-0.97%	697,830
2026-06-23	30.00	30.19	29.68	29.96	-1.29%	761,993
2026-06-22	30.75	30.78	29.53	30.35	-1.08%	943,690
2026-06-19	30.22	30.75	30.22	30.68	+1.52%	4,085,392
2026-06-18	30.46	30.56	29.94	30.22	-1.21%	1,099,250
2026-06-17	30.50	30.77	30.11	30.59	-1.96%	1,064,017
2026-06-16	31.25	31.25	30.86	31.20	-0.29%	525,156
2026-06-15	31.63	31.88	31.29	31.29	+1.46%	633,597
2026-06-12	30.94	31.20	30.73	30.84	+1.78%	711,344
2026-06-11	30.60	30.60	30.20	30.30	-0.49%	578,649
2026-06-10	30.91	31.03	30.42	30.45	-1.26%	718,154
2026-06-09	31.00	31.42	30.84	30.84	-0.39%	702,468
2026-06-08	30.50	31.07	30.27	30.96	+1.28%	624,657
2026-06-05	30.81	31.12	30.54	30.57	-0.78%	596,789
2026-06-04	31.28	31.47	30.66	30.81	-1.25%	726,424
2026-06-03	31.60	31.75	31.08	31.20	-2.23%	755,787
2026-06-02	32.20	32.52	31.68	31.91	-0.22%	487,557
2026-06-01	32.36	32.84	31.94	31.98	-2.20%	726,272
2026-05-29	32.80	33.11	32.55	32.70	+0.09%	1,185,436
2026-05-28	32.91	33.11	32.54	32.67	-0.88%	575,026
2026-05-27	32.52	33.47	32.52	32.96	+1.51%	728,999
2026-05-26	32.32	32.71	32.27	32.47	+0.19%	357,562
2026-05-25	32.55	32.85	32.41	32.41	+0.37%	303,077
2026-05-22	32.00	32.39	31.96	32.29	+1.48%	445,852
2026-05-21	31.70	32.21	31.62	31.82	+0.79%	419,815
2026-05-20	31.39	32.00	31.25	31.57	+0.35%	511,418
2026-05-19	31.60	31.89	31.46	31.46	-0.60%	394,795
2026-05-18	31.62	31.94	31.27	31.65	-0.94%	523,084
2026-05-15	32.00	32.30	31.71	31.95	-0.59%	722,804
2026-05-14	32.22	32.88	32.14	32.14	+0.53%	694,714
2026-05-13	31.80	32.23	31.21	31.97	-0.12%	801,475
2026-05-12	31.90	32.40	31.84	32.01	-0.03%	676,810
2026-05-11	31.60	32.14	31.55	32.02	+0.63%	547,783
2026-05-08	31.61	31.92	31.55	31.82	+0.44%	410,170
2026-05-07	31.76	32.21	31.68	31.68	+0.28%	451,108
2026-05-06	31.32	32.55	31.19	31.59	+2.66%	1,132,455
2026-05-05	30.65	30.90	30.55	30.77	+0.26%	533,732
2026-05-04	30.67	30.92	30.27	30.69	-0.94%	745,326
2026-04-30	30.50	31.21	30.22	30.98	+0.68%	785,202
2026-04-29	31.23	31.46	30.63	30.77	-1.38%	588,437
2026-04-28	31.37	31.58	31.11	31.20	-0.45%	429,232
2026-04-27	31.32	31.56	31.18	31.34	+0.03%	443,543
2026-04-24	31.78	31.94	31.27	31.33	-2.46%	717,458
2026-04-23	32.17	32.28	31.75	32.12	-0.59%	597,483
2026-04-22	32.87	32.99	32.31	32.31	-2.06%	485,179
2026-04-21	33.09	33.33	32.88	32.99	-0.15%	368,464
2026-04-20	33.02	33.29	32.81	33.04	-1.73%	639,227
2026-04-17	32.90	33.91	32.86	33.62	+2.31%	1,028,732
2026-04-16	32.97	33.06	32.64	32.86	+0.31%	600,519
2026-04-15	32.87	32.98	32.69	32.76	+0.34%	602,392
2026-04-14	32.20	32.77	32.20	32.65	+2.19%	796,697
2026-04-13	32.00	32.00	31.65	31.95	-0.96%	592,942
2026-04-10	32.35	32.46	32.16	32.26	-0.06%	443,677
2026-04-09	32.31	32.41	31.92	32.28	-0.28%	568,050
2026-04-08	32.80	33.08	32.37	32.37	+3.39%	954,152
2026-04-07	32.01	32.20	31.27	31.31	-1.85%	730,452
2026-04-02	31.35	32.07	31.25	31.90	-0.09%	534,564
2026-04-01	31.67	32.08	31.47	31.93	+2.80%	722,126
2026-03-31	31.00	31.24	30.79	31.06	+0.29%	687,176
2026-03-30	30.92	30.98	30.55	30.97	+0.00%	607,355
2026-03-27	31.08	31.32	30.69	30.97	-0.51%	725,166
2026-03-26	31.60	31.71	30.85	31.13	-2.90%	1,360,187
2026-03-25	32.43	32.50	31.83	32.06	+0.50%	618,281
2026-03-24	32.00	32.09	31.54	31.90	+0.69%	564,855
2026-03-23	31.00	32.22	30.59	31.68	+0.73%	710,567
2026-03-20	31.72	31.81	31.30	31.45	+0.16%	1,226,479
2026-03-19	31.75	31.85	31.27	31.40	-2.27%	560,051
2026-03-18	32.34	32.50	32.08	32.13	-0.25%	376,033
2026-03-17	31.98	32.54	31.92	32.21	+0.88%	404,506
2026-03-16	32.24	32.40	31.84	31.93	-1.18%	584,092
2026-03-13	32.65	32.75	32.24	32.31	-1.97%	467,371
2026-03-12	33.25	33.32	32.75	32.96	-1.26%	462,279
2026-03-11	33.14	33.58	33.14	33.38	+0.00%	351,737
2026-03-10	33.50	33.64	33.12	33.38	+2.80%	540,879
2026-03-09	32.95	33.19	32.32	32.47	-3.13%	821,294
2026-03-06	34.10	34.13	33.25	33.52	-1.67%	645,192
2026-03-05	33.90	34.54	33.78	34.09	-0.32%	434,343
2026-03-04	34.00	34.46	33.76	34.20	+0.94%	416,821
2026-03-03	34.82	34.83	33.49	33.88	-3.12%	712,537
2026-03-02	34.78	35.23	34.52	34.97	-2.94%	673,913
2026-02-27	36.26	36.38	35.92	36.03	-0.72%	470,278
2026-02-26	36.00	36.37	35.96	36.29	+0.97%	294,303
2026-02-25	36.27	36.27	35.82	35.94	-0.80%	264,098
2026-02-24	36.11	36.52	36.09	36.23	+0.75%	321,842
2026-02-23	36.83	36.86	35.96	35.96	-2.31%	481,592
2026-02-20	35.83	37.02	35.82	36.81	+2.34%	765,835
2026-02-19	36.02	36.34	35.59	35.97	-0.66%	333,481
2026-02-18	35.60	36.48	35.60	36.21	+1.26%	379,390
2026-02-17	35.51	36.10	35.51	35.76	+0.56%	326,581
2026-02-16	35.74	36.09	35.56	35.56	-0.86%	314,705
2026-02-13	35.78	36.02	35.58	35.87	+0.17%	371,534
2026-02-12	35.69	36.12	35.44	35.81	-0.08%	466,317
2026-02-11	35.80	36.12	35.71	35.84	-0.03%	409,736
2026-02-10	35.30	35.94	35.30	35.85	+1.76%	504,037
2026-02-09	35.24	35.60	35.21	35.23	-0.09%	351,809
2026-02-06	35.37	35.43	34.83	35.26	-0.96%	817,413
2026-02-05	36.29	36.29	35.41	35.60	-2.47%	702,472
2026-02-04	36.06	36.90	35.84	36.50	+2.01%	565,439
2026-02-03	36.31	36.40	35.72	35.78	-1.35%	437,313
2026-02-02	36.04	36.46	35.93	36.27	+0.08%	314,035
2026-01-30	36.42	36.46	36.04	36.24	-0.08%	453,809
2026-01-29	36.56	36.70	36.25	36.27	+0.00%	349,768
2026-01-28	36.10	36.55	35.94	36.27	+0.00%	447,189
2026-01-27	37.09	37.10	36.21	36.27	-2.34%	551,902
2026-01-26	37.00	37.46	36.93	37.14	+0.05%	492,785
2026-01-23	37.55	37.57	37.10	37.12	-1.43%	459,374
2026-01-22	37.52	37.81	36.98	37.66	+4.32%	1,037,118
2026-01-21	35.64	36.27	35.62	36.10	+1.29%	627,959
2026-01-20	36.07	36.18	35.48	35.64	-1.30%	732,939
2026-01-19	36.44	36.56	36.01	36.11	-3.73%	1,062,353
2026-01-16	37.96	38.01	37.43	37.51	-1.39%	688,150
2026-01-15	38.35	38.36	37.75	38.04	-0.83%	502,469
2026-01-14	37.96	38.63	37.90	38.36	+0.79%	429,738
2026-01-13	38.08	38.22	37.57	38.06	-0.52%	585,934
2026-01-12	38.62	38.74	38.00	38.26	-0.93%	460,517
2026-01-09	38.75	39.32	38.51	38.62	-0.03%	642,684
2026-01-08	38.52	38.70	37.90	38.63	-0.10%	475,594
2026-01-07	38.93	39.21	38.52	38.67	-0.80%	510,037
2026-01-06	39.26	39.55	38.95	38.98	-1.02%	535,686
2026-01-05	40.48	40.65	39.38	39.38	-2.72%	637,527
2026-01-02	39.90	40.54	39.81	40.48	+1.40%	543,448
2025-12-30	39.60	39.92	39.38	39.92	+0.71%	227,628
2025-12-29	39.57	39.94	39.50	39.64	-0.25%	372,356
2025-12-23	39.74	39.80	39.57	39.74	-0.28%	277,866
2025-12-22	40.10	40.11	39.58	39.85	-0.37%	667,952
2025-12-19	40.00	40.33	39.72	40.00	-0.07%	1,271,406
2025-12-18	40.00	40.11	39.80	40.03	-0.55%	473,318
2025-12-17	40.27	40.52	39.89	40.25	-0.64%	679,170
2025-12-16	40.94	41.24	40.32	40.51	-1.15%	656,313
2025-12-15	40.90	41.40	40.90	40.98	+0.29%	507,967
2025-12-12	41.05	41.15	40.86	40.86	-0.49%	442,941
2025-12-11	41.02	41.52	40.48	41.06	+0.81%	1,140,304
2025-12-10	40.88	41.45	40.73	40.73	-0.78%	771,990
2025-12-09	40.88	41.07	40.63	41.05	+0.34%	766,843
2025-12-08	40.26	40.92	40.24	40.91	+1.09%	769,318
2025-12-05	39.59	40.68	39.57	40.47	+1.58%	1,358,933
2025-12-04	38.22	39.84	38.15	39.84	+6.13%	2,404,021
2025-12-03	37.50	38.02	37.35	37.54	-0.19%	904,043
2025-12-02	37.16	37.73	37.07	37.61	+0.83%	570,191
2025-12-01	37.15	37.44	36.88	37.30	+0.46%	429,737
2025-11-28	36.96	37.13	36.73	37.13	+0.49%	317,473
2025-11-27	36.56	37.04	36.56	36.95	+0.68%	240,282
2025-11-26	36.70	36.70	36.14	36.70	+0.05%	336,736
2025-11-25	36.03	36.85	35.85	36.68	+1.55%	479,361
2025-11-24	36.01	36.38	35.90	36.12	+0.95%	899,680
2025-11-21	35.01	35.87	34.94	35.78	+1.07%	475,013
2025-11-20	35.68	35.72	35.04	35.40	-0.56%	470,630
2025-11-19	36.14	36.27	35.56	35.60	-1.71%	813,768
2025-11-18	36.64	36.71	36.14	36.22	-2.19%	697,811
2025-11-17	37.35	37.52	37.03	37.03	-1.04%	409,019
2025-11-14	37.51	37.62	37.00	37.42	-0.82%	526,821
2025-11-13	37.50	37.78	37.26	37.73	+1.21%	562,584
2025-11-12	36.67	37.60	36.66	37.28	+2.22%	910,378
2025-11-11	35.86	36.47	35.63	36.47	+1.90%	486,589
2025-11-10	35.70	36.00	35.57	35.79	+0.87%	595,880
2025-11-07	35.07	35.59	35.01	35.48	+1.72%	613,365
2025-11-06	35.28	35.40	34.81	34.88	-0.99%	493,433
2025-11-05	34.48	35.37	34.36	35.23	+1.62%	703,836
2025-11-04	35.00	35.06	34.51	34.67	-1.11%	477,823
2025-11-03	34.46	35.28	34.44	35.06	+1.74%	561,796
2025-10-31	34.72	34.90	34.44	34.46	-0.63%	512,374
2025-10-30	35.67	35.86	34.67	34.68	-2.34%	818,920
2025-10-29	35.26	35.72	35.25	35.51	+1.11%	709,768
2025-10-28	34.86	35.31	34.86	35.12	+0.00%	585,587
2025-10-27	34.83	35.44	34.65	35.12	+1.27%	1,110,417
2025-10-24	34.44	34.82	34.44	34.68	+0.67%	602,657
2025-10-23	34.25	34.68	34.21	34.45	-0.12%	463,528
2025-10-22	34.64	34.64	34.03	34.49	-0.81%	505,919
2025-10-21	34.52	34.99	34.35	34.77	+0.72%	626,137
2025-10-20	34.20	34.55	33.90	34.52	+0.88%	474,959
2025-10-17	33.80	34.37	33.42	34.22	+0.68%	1,019,762
2025-10-16	33.99	34.09	33.68	33.99	+0.74%	545,155
2025-10-15	33.82	33.90	33.55	33.74	+0.69%	415,586
2025-10-14	33.62	33.88	33.51	33.51	-0.45%	415,224
2025-10-13	33.50	33.81	33.44	33.66	+1.23%	452,653
2025-10-10	34.21	34.21	33.20	33.25	-1.51%	607,342
2025-10-09	33.76	34.08	33.76	33.76	+0.15%	482,955
2025-10-08	33.93	34.00	33.65	33.71	-2.06%	719,992
2025-10-07	34.21	34.63	34.06	34.42	+0.44%	505,657
2025-10-06	34.33	34.43	33.89	34.27	+0.06%	420,939
2025-10-03	34.26	34.42	34.06	34.25	+0.12%	504,247
2025-10-02	33.99	34.36	33.98	34.21	+1.39%	584,924
2025-10-01	33.20	33.90	33.12	33.74	+0.87%	556,366
2025-09-30	33.45	33.57	33.16	33.45	-0.09%	545,767
2025-09-29	33.25	33.65	33.15	33.48	+0.97%	399,854
2025-09-26	33.13	33.31	33.03	33.16	+0.39%	359,092
2025-09-25	33.42	34.04	33.03	33.03	-0.30%	564,710
2025-09-24	32.79	33.69	32.72	33.13	+0.18%	725,808
2025-09-23	32.47	33.28	32.39	33.07	+2.51%	1,098,377
2025-09-22	34.12	34.15	31.91	32.26	-8.22%	3,775,389
2025-09-19	35.15	35.58	35.07	35.15	-0.14%	946,416
2025-09-18	35.76	35.89	35.01	35.20	-1.51%	528,778
2025-09-17	36.00	36.27	35.52	35.74	-0.75%	456,009
2025-09-16	36.27	36.48	35.95	36.01	-0.69%	367,924
2025-09-15	36.46	36.62	36.15	36.26	-0.03%	257,995
2025-09-12	36.57	36.59	35.84	36.27	-1.06%	290,244
2025-09-11	36.00	36.66	35.83	36.66	+1.78%	415,704
2025-09-10	36.13	36.31	35.86	36.02	-0.63%	283,493
2025-09-09	36.23	36.62	35.90	36.25	-0.14%	295,338
2025-09-08	36.13	36.44	35.98	36.30	+0.41%	317,629
2025-09-05	35.80	36.33	35.70	36.15	+1.29%	422,107
2025-09-04	35.73	36.02	35.39	35.69	-1.19%	575,654
2025-09-03	36.01	36.19	35.90	36.12	+0.73%	305,171
2025-09-02	36.47	36.51	35.77	35.86	-1.51%	481,314
2025-09-01	36.47	36.71	36.33	36.41	+0.05%	208,378
2025-08-29	36.51	36.65	35.99	36.39	-0.76%	497,019
2025-08-28	36.98	37.43	36.67	36.67	-0.43%	364,977
2025-08-27	37.58	37.79	36.83	36.83	-1.60%	381,693
2025-08-26	37.44	37.84	37.42	37.43	-0.29%	488,937
2025-08-25	37.72	37.80	37.46	37.54	-0.61%	322,953
2025-08-22	37.30	37.90	37.22	37.77	+1.10%	496,684
2025-08-21	37.24	37.40	36.91	37.36	+0.16%	412,143
2025-08-20	37.08	37.34	36.76	37.30	+0.46%	338,554
2025-08-19	36.37	37.15	36.37	37.13	+2.34%	742,677
2025-08-18	36.60	36.66	36.22	36.28	-1.04%	385,223
2025-08-15	36.90	37.07	36.66	36.66	+0.30%	396,639
2025-08-14	36.67	36.83	36.32	36.55	-0.19%	536,732
2025-08-13	36.01	36.76	36.01	36.62	+1.08%	408,710

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+7.02%). Worst month: Mar (-11.19%). Based on 2 years of daily data (2025–2026).

Jan-2.56%
Feb-0.32%
Mar-11.19%
Apr+1.02%
May+1.02%
Jun-8.97%
Jul+5.38%
Aug+4.96%
Sep-8.13%
Oct+2.13%
Nov+5.90%
Dec+7.02%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Porsche Automobil Holding SE's (PAH3.DE) latest close?

29.15 on 2026-08-07, from the Closelook data lake's daily price record.

What is PAH3.DE's 52-week high and low?

41.52 high and 26.84 low over the trailing 52 weeks, as of 2026-08-07.

What is Porsche Automobil Holding SE's strongest and weakest month historically?

Historically, PAH3.DE's strongest calendar month has been Dec (average +7.02%) and its weakest Mar (average -11.19%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.