Skip to main content

Porsche Auto ADR (OP: POAHY )

3.610 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 3.570 3.620 3.570 3.610 407,173 +0.08(+2.27%)
Nov 27, 2024 3.500 3.550 3.500 3.530 837,989 +0.03(+0.86%)
Nov 26, 2024 3.540 3.540 3.400 3.500 2,281,314 -0.08(-2.23%)
Nov 25, 2024 3.550 3.590 3.550 3.580 874,665 +0.05(+1.42%)
Nov 22, 2024 3.490 3.540 3.480 3.530 491,158 +0.00(+0.00%)
Nov 21, 2024 3.520 3.540 3.500 3.530 695,322 -0.03(-0.84%)
Nov 20, 2024 3.580 3.580 3.530 3.560 611,579 -0.09(-2.47%)
Nov 19, 2024 3.605 3.650 3.580 3.650 872,970 -0.02(-0.54%)
Nov 18, 2024 3.650 3.690 3.640 3.670 1,094,915 -0.02(-0.54%)
Nov 15, 2024 3.700 3.720 3.670 3.690 894,419 +0.08(+2.22%)
Nov 14, 2024 3.640 3.660 3.610 3.610 849,088 +0.02(+0.56%)
Nov 13, 2024 3.630 3.640 3.530 3.590 1,407,290 -0.26(-6.75%)
Nov 12, 2024 3.870 3.880 3.805 3.850 757,774 -0.04(-1.03%)
Nov 11, 2024 3.900 3.910 3.870 3.890 712,314 -0.04(-0.90%)
Nov 08, 2024 3.920 3.930 3.880 3.925 525,761 -0.10(-2.47%)
Nov 07, 2024 4.040 4.060 4.000 4.025 748,720 +0.10(+2.42%)
Nov 06, 2024 3.860 3.930 3.830 3.930 584,715 -0.20(-4.95%)
Nov 05, 2024 4.090 4.160 4.088 4.135 443,205 +0.03(+0.84%)
Nov 04, 2024 4.130 4.150 4.100 4.100 651,259 +0.02(+0.49%)
Nov 01, 2024 4.120 4.120 4.080 4.080 344,040 +0.00(+0.00%)
Oct 31, 2024 4.114 4.120 4.060 4.080 676,398 -0.03(-0.73%)
Oct 30, 2024 4.090 4.120 4.080 4.110 359,747 +0.03(+0.65%)
Oct 29, 2024 4.120 4.120 4.067 4.083 802,538 -0.16(-3.69%)
Oct 28, 2024 4.180 4.270 4.160 4.240 440,717 -0.05(-1.17%)
Oct 25, 2024 4.330 4.370 4.280 4.290 591,577 -0.02(-0.46%)
Oct 24, 2024 4.300 4.315 4.250 4.310 1,118,788 +0.10(+2.38%)
Oct 23, 2024 4.240 4.256 4.200 4.210 289,173 -0.04(-0.94%)
Oct 22, 2024 4.250 4.260 4.230 4.250 318,278 -0.02(-0.47%)
Oct 21, 2024 4.280 4.290 4.250 4.270 321,026 -0.03(-0.70%)
Oct 18, 2024 4.345 4.345 4.300 4.300 652,815 +0.07(+1.55%)
Oct 17, 2024 4.250 4.250 4.220 4.234 412,747 -0.03(-0.60%)
Oct 16, 2024 4.250 4.280 4.250 4.260 527,799 -0.01(-0.23%)
Oct 15, 2024 4.260 4.280 4.260 4.270 160,486 -0.03(-0.70%)
Oct 14, 2024 4.290 4.310 4.265 4.300 269,805 -0.03(-0.58%)
Oct 11, 2024 4.290 4.340 4.270 4.325 340,307 +0.02(+0.46%)
Oct 10, 2024 4.316 4.330 4.290 4.305 229,466 -0.02(-0.43%)
Oct 09, 2024 4.310 4.335 4.310 4.324 213,610 +0.01(+0.31%)
Oct 08, 2024 4.320 4.320 4.270 4.310 311,887 -0.02(-0.35%)
Oct 07, 2024 4.310 4.350 4.300 4.325 188,039 +0.00(+0.11%)
Oct 04, 2024 4.330 4.350 4.300 4.320 292,057 +0.05(+1.17%)
Oct 03, 2024 4.240 4.280 4.230 4.270 660,842 -0.16(-3.61%)
Oct 02, 2024 4.430 4.450 4.410 4.430 219,478 -0.04(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.