Porsche Auto ADR (OP: POAHY )

9.110 USD +0.673 (+7.98%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 8.350 8.460 8.280 8.437 845,648 +0.11(+1.28%)
Dec 03, 2021 8.310 8.420 8.280 8.330 717,978 -0.11(-1.30%)
Dec 02, 2021 8.440 8.510 8.350 8.440 402,073 +0.00(+0.00%)
Dec 01, 2021 8.690 8.700 8.430 8.440 674,715 +0.06(+0.72%)
Nov 30, 2021 8.410 8.460 8.270 8.380 751,790 -0.06(-0.71%)
Nov 29, 2021 8.510 8.510 8.370 8.440 692,811 +0.00(+0.06%)
Nov 26, 2021 8.490 8.500 8.391 8.435 686,072 -0.48(-5.35%)
Nov 24, 2021 8.760 8.920 8.760 8.912 609,138 -0.20(-2.17%)
Nov 23, 2021 9.120 9.171 9.060 9.110 459,298 -0.02(-0.22%)
Nov 22, 2021 9.170 9.210 9.120 9.130 464,247 -0.03(-0.33%)
Nov 19, 2021 9.190 9.250 9.150 9.160 681,767 -0.32(-3.43%)
Nov 18, 2021 9.540 9.490 9.480 9.485 439,343 -0.04(-0.37%)
Nov 17, 2021 9.490 9.550 9.475 9.521 773,200 +0.00(+0.01%)
Nov 16, 2021 9.520 9.570 9.510 9.520 605,182 +0.00(+0.00%)
Nov 15, 2021 9.590 9.620 9.500 9.520 427,314 -0.09(-0.94%)
Nov 12, 2021 9.610 9.650 9.580 9.610 600,874 -0.01(-0.10%)
Nov 11, 2021 9.640 9.670 9.590 9.620 733,634 -0.18(-1.84%)
Nov 10, 2021 9.880 9.800 829,112 -0.11(-1.16%)
Nov 09, 2021 10.00 10.01 9.850 9.915 390,566 -0.18(-1.73%)
Nov 08, 2021 10.08 10.12 10.05 10.09 531,299 -0.11(-1.08%)
Nov 05, 2021 10.17 10.20 10.10 10.20 248,177 +0.16(+1.59%)
Nov 04, 2021 10.13 10.17 9.980 10.04 594,234 -0.11(-1.08%)
Nov 03, 2021 10.16 10.18 10.03 10.15 755,870 -0.24(-2.31%)
Nov 02, 2021 10.37 10.41 10.32 10.39 844,071 -0.08(-0.76%)
Nov 01, 2021 10.42 10.47 10.39 10.47 299,844 +0.09(+0.87%)
Oct 29, 2021 10.33 10.40 10.28 10.38 588,027 -0.21(-1.98%)
Oct 28, 2021 10.50 10.61 10.46 10.59 949,415 -0.17(-1.55%)
Oct 27, 2021 10.73 10.83 10.71 10.76 399,280 -0.02(-0.22%)
Oct 26, 2021 10.89 10.78 282,306 +0.07(+0.65%)
Oct 25, 2021 10.67 10.71 10.61 10.71 713,412 +0.49(+4.79%)
Oct 22, 2021 10.25 10.33 10.19 10.22 254,304 +0.12(+1.18%)
Oct 21, 2021 10.06 10.25 10.05 10.10 271,997 +0.19(+1.93%)
Oct 20, 2021 9.790 9.920 9.750 9.910 294,941 -0.10(-0.99%)
Oct 19, 2021 10.08 10.10 9.990 10.01 269,648 -0.06(-0.58%)
Oct 18, 2021 10.11 10.13 10.01 10.07 178,984 -0.33(-3.20%)
Oct 15, 2021 10.37 10.41 10.33 10.40 340,927 +0.23(+2.26%)
Oct 14, 2021 10.12 10.18 10.10 10.17 222,954 +0.05(+0.49%)
Oct 13, 2021 10.15 10.16 10.07 10.12 341,698 +0.38(+3.90%)
Oct 12, 2021 9.720 9.750 9.660 9.740 223,936 +0.08(+0.78%)
Oct 11, 2021 9.640 9.730 9.621 9.665 210,255 +0.00(+0.05%)
Oct 08, 2021 9.720 9.720 9.630 9.660 325,355 -0.05(-0.51%)
Oct 07, 2021 9.650 9.750 9.620 9.710 441,928 +0.25(+2.64%)
Oct 06, 2021 9.390 9.470 9.360 9.460 475,417 -0.30(-3.12%)
Oct 05, 2021 9.760 9.820 9.710 9.765 198,051 +0.01(+0.05%)
Oct 04, 2021 9.820 9.870 9.700 9.760 206,517 -0.20(-2.01%)
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.