Want to see PSNY full AI Analyst Report?
Polestar Automotive Holding UK (PSNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 4.15 | 4.54 | 4.15 | 4.36 | 4.36 | +6.34% | 280,553 | 1.08 |
| Oct 30, 2026 | 4.10 | 4.17 | 3.87 | 4.10 | 4.10 | +1.49% | 158,128 | 0.61 |
| Oct 29, 2026 | 4.02 | 4.14 | 3.95 | 4.04 | 4.04 | +0.75% | 241,862 | 0.94 |
| Oct 28, 2026 | 3.75 | 4.07 | 3.66 | 4.01 | 4.01 | +9.86% | 371,726 | 1.47 |
| Oct 27, 2026 | 3.54 | 3.70 | 3.54 | 3.65 | 3.65 | +3.11% | 177,847 | 0.70 |
| Oct 26, 2026 | 3.72 | 3.75 | 3.44 | 3.54 | 3.54 | -3.54% | 173,074 | 0.68 |
| Oct 23, 2026 | 3.57 | 3.73 | 3.42 | 3.67 | 3.67 | +2.80% | 159,475 | 0.62 |
| Oct 22, 2026 | 3.64 | 3.74 | 3.48 | 3.57 | 3.57 | -2.72% | 273,859 | 1.08 |
| Oct 21, 2026 | 3.75 | 3.91 | 3.64 | 3.67 | 3.67 | -2.65% | 310,229 | 1.24 |
| Oct 20, 2026 | 3.31 | 3.78 | 3.25 | 3.77 | 3.77 | +11.54% | 383,307 | 1.55 |
| Oct 19, 2026 | 3.92 | 3.95 | 3.22 | 3.38 | 3.38 | -13.33% | 740,822 | 3.10 |
| Oct 16, 2026 | 4.31 | 4.33 | 3.83 | 3.90 | 3.90 | -9.09% | 306,896 | 1.29 |
| Oct 15, 2026 | 4.21 | 4.42 | 4.00 | 4.29 | 4.29 | +2.14% | 299,255 | 1.28 |
| Oct 14, 2026 | 4.35 | 4.40 | 4.14 | 4.20 | 4.20 | -5.41% | 224,666 | 0.96 |
| Oct 13, 2026 | 4.64 | 4.64 | 4.21 | 4.44 | 4.44 | -3.06% | 483,468 | 2.11 |
| Oct 12, 2026 | 5.28 | 5.28 | 4.54 | 4.58 | 4.58 | -12.93% | 502,567 | 2.24 |
| Oct 09, 2026 | 5.31 | 5.53 | 4.96 | 5.26 | 5.26 | -0.94% | 337,878 | 1.50 |
| Oct 08, 2026 | 5.58 | 5.58 | 5.22 | 5.31 | 5.31 | -4.84% | 376,344 | 1.71 |
| Oct 07, 2026 | 5.89 | 5.94 | 5.45 | 5.58 | 5.58 | -5.90% | 325,021 | 1.50 |
| Oct 06, 2026 | 6.11 | 6.18 | 5.89 | 5.93 | 5.93 | -2.79% | 221,671 | 1.03 |
| Oct 05, 2026 | 6.23 | 6.26 | 5.97 | 6.10 | 6.10 | -2.09% | 300,207 | 1.42 |
| Oct 02, 2026 | 6.37 | 6.53 | 6.18 | 6.23 | 6.23 | -2.04% | 132,303 | 0.63 |
| Oct 01, 2026 | 6.54 | 6.55 | 6.13 | 6.36 | 6.36 | -2.75% | 233,514 | 1.13 |
| Sep 30, 2026 | 6.74 | 6.90 | 6.52 | 6.54 | 6.54 | -1.65% | 273,529 | 1.35 |
| Sep 29, 2026 | 6.64 | 6.65 | 6.41 | 6.65 | 6.65 | +0.15% | 220,410 | 1.09 |
| Sep 28, 2026 | 6.92 | 6.92 | 6.62 | 6.64 | 6.64 | -4.18% | 203,043 | 1.01 |
| Sep 25, 2026 | 6.97 | 7.09 | 6.87 | 6.93 | 6.93 | -0.57% | 197,478 | 0.98 |
| Sep 24, 2026 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.92% | 244,039 | 1.22 |
| Sep 23, 2026 | 7.41 | 7.42 | 7.12 | 7.18 | 7.18 | -3.62% | 215,968 | 1.08 |
| Sep 22, 2026 | 7.81 | 7.98 | 7.45 | 7.45 | 7.45 | -4.61% | 196,873 | 0.98 |
| Sep 21, 2026 | 7.92 | 8.15 | 7.71 | 7.81 | 7.81 | -0.64% | 158,891 | 0.79 |
| Sep 18, 2026 | 7.94 | 8.00 | 7.62 | 7.86 | 7.86 | -1.01% | 231,883 | 1.17 |
| Sep 17, 2026 | 7.39 | 8.01 | 7.39 | 7.94 | 7.94 | +8.77% | 267,588 | 1.36 |
| Sep 16, 2026 | 7.28 | 7.37 | 6.89 | 7.30 | 7.30 | -0.27% | 317,990 | 1.61 |
| Sep 15, 2026 | 7.45 | 7.60 | 7.25 | 7.32 | 7.32 | -1.08% | 363,680 | 1.89 |
| Sep 14, 2026 | 7.84 | 7.94 | 7.32 | 7.40 | 7.40 | -5.61% | 360,648 | 1.92 |
| Sep 11, 2026 | 7.73 | 8.05 | 7.72 | 7.84 | 7.84 | +1.55% | 197,568 | 1.06 |
| Sep 10, 2026 | 7.98 | 7.98 | 7.43 | 7.72 | 7.72 | -3.02% | 329,302 | 1.80 |
| Sep 09, 2026 | 9.19 | 9.19 | 7.80 | 7.96 | 7.96 | -10.86% | 597,378 | 3.43 |
| Sep 08, 2026 | 9.21 | 10.00 | 8.83 | 8.93 | 8.93 | -3.04% | 505,420 | 3.02 |
| Sep 07, 2026 | 8.42 | 9.27 | 8.20 | 9.21 | 9.21 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 8.42 | 9.27 | 8.20 | 9.21 | 9.21 | +5.98% | 567,526 | 3.54 |
| Sep 03, 2026 | 10.98 | 11.04 | 8.03 | 8.69 | 8.69 | -27.52% | 1,259,649 | 8.88 |
| Sep 02, 2026 | 12.01 | 12.38 | 11.86 | 11.99 | 11.99 | -1.07% | 121,628 | 0.86 |
| Sep 01, 2026 | 12.46 | 12.46 | 12.01 | 12.12 | 12.12 | -3.73% | 131,927 | 0.94 |
| Aug 31, 2026 | 12.58 | 12.64 | 12.10 | 12.59 | 12.59 | -1.02% | 518,914 | 3.83 |
| Aug 28, 2026 | 12.50 | 12.80 | 12.23 | 12.72 | 12.72 | +1.60% | 101,535 | 0.73 |
| Aug 27, 2026 | 12.41 | 12.58 | 12.23 | 12.52 | 12.52 | +0.97% | 99,066 | 0.64 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.09 | 12.40 | 12.40 | -1.12% | 115,988 | 0.75 |
| Aug 25, 2026 | 12.86 | 12.97 | 12.30 | 12.54 | 12.54 | -2.64% | 156,936 | 1.01 |
