PORR AG (ETR:ABS2)
Germany · Delayed Price · Currency is EUR 31.75
-0.05 (-0.16%)
Dec 23, 2025, 5:35 PM CET
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 31.60 | 32.10 | 31.45 | 31.75 | 31.75 | -0.16% | 1,590 |
| Dec 22, 2025 | 31.30 | 31.90 | 30.95 | 31.80 | 31.80 | 1.60% | 1,103 |
| Dec 19, 2025 | 31.20 | 31.50 | 30.80 | 31.30 | 31.30 | 0.32% | 334 |
| Dec 18, 2025 | 30.30 | 31.45 | 30.30 | 31.20 | 31.20 | 3.14% | 1,374 |
| Dec 17, 2025 | 31.05 | 31.05 | 30.15 | 30.25 | 30.25 | -2.26% | 723 |
| Dec 16, 2025 | 31.20 | 31.25 | 30.55 | 30.95 | 30.95 | 0.16% | 1,374 |
| Dec 15, 2025 | 30.65 | 31.20 | 30.35 | 30.90 | 30.90 | 1.15% | 550 |
| Dec 12, 2025 | 31.10 | 31.10 | 30.35 | 30.55 | 30.55 | -0.33% | 1,721 |
| Dec 11, 2025 | 31.10 | 31.30 | 30.50 | 30.65 | 30.65 | -1.13% | 1,226 |
| Dec 10, 2025 | 31.90 | 32.35 | 30.95 | 31.00 | 31.00 | -3.73% | 1,370 |
| Dec 9, 2025 | 32.65 | 32.70 | 32.10 | 32.20 | 32.20 | -1.08% | 43 |
| Dec 8, 2025 | 32.35 | 32.85 | 32.35 | 32.55 | 32.55 | -0.61% | 448 |
| Dec 5, 2025 | 32.50 | 32.75 | 32.45 | 32.75 | 32.75 | 1.39% | 3,107 |
| Dec 4, 2025 | 32.25 | 32.30 | 32.15 | 32.30 | 32.30 | 0.78% | 835 |
| Dec 3, 2025 | 32.05 | 32.30 | 31.60 | 32.05 | 32.05 | 0.31% | 5,585 |
| Dec 2, 2025 | 31.85 | 32.35 | 31.40 | 31.95 | 31.95 | 1.27% | 1,425 |
| Dec 1, 2025 | 31.10 | 31.60 | 30.60 | 31.55 | 31.55 | 3.44% | 3,470 |
| Nov 28, 2025 | 29.80 | 30.50 | 29.75 | 30.50 | 30.50 | 1.16% | 1,366 |
| Nov 27, 2025 | 30.55 | 30.55 | 29.85 | 30.15 | 30.15 | -1.47% | 3,170 |
| Nov 26, 2025 | 30.25 | 30.90 | 30.05 | 30.60 | 30.60 | 1.32% | 2,340 |
| Nov 25, 2025 | 29.45 | 30.30 | 29.45 | 30.20 | 30.20 | 4.50% | 5,926 |
| Nov 24, 2025 | 28.05 | 28.90 | 28.05 | 28.90 | 28.90 | 7.43% | 2,978 |
| Nov 21, 2025 | 27.80 | 27.80 | 26.90 | 26.90 | 26.90 | -3.93% | 1,749 |
| Nov 20, 2025 | 28.05 | 28.75 | 27.05 | 28.00 | 28.00 | 0.72% | 6,002 |
| Nov 19, 2025 | 26.90 | 28.20 | 26.55 | 27.80 | 27.80 | 6.11% | 4,298 |
| Nov 18, 2025 | 26.90 | 26.90 | 26.20 | 26.20 | 26.20 | -2.42% | 681 |
| Nov 17, 2025 | 27.20 | 27.30 | 26.75 | 26.85 | 26.85 | 0.94% | 894 |
| Nov 14, 2025 | 26.55 | 26.95 | 26.25 | 26.60 | 26.60 | -0.75% | 32 |
| Nov 13, 2025 | 26.35 | 27.05 | 26.20 | 26.80 | 26.80 | 1.90% | 2,465 |
| Nov 12, 2025 | 26.25 | 26.40 | 26.25 | 26.30 | 26.30 | 1.35% | 435 |
| Nov 11, 2025 | 26.45 | 26.45 | 25.85 | 25.95 | 25.95 | -0.57% | 1,102 |
| Nov 10, 2025 | 25.65 | 26.25 | 25.65 | 26.10 | 26.10 | 2.55% | 1,262 |
| Nov 7, 2025 | 25.75 | 26.30 | 25.20 | 25.45 | 25.45 | -0.59% | 1,161 |
| Nov 6, 2025 | 26.30 | 26.45 | 25.40 | 25.60 | 25.60 | -2.29% | 1,527 |
| Nov 5, 2025 | 26.80 | 27.05 | 25.95 | 26.20 | 26.20 | -2.96% | 2,348 |
| Nov 4, 2025 | 27.50 | 27.60 | 26.90 | 27.00 | 27.00 | -2.88% | 1,812 |
| Nov 3, 2025 | 27.30 | 27.90 | 27.30 | 27.80 | 27.80 | 0.91% | 682 |
| Oct 31, 2025 | 27.70 | 27.85 | 27.25 | 27.55 | 27.55 | -1.43% | 2,174 |
| Oct 30, 2025 | 27.70 | 27.95 | 27.70 | 27.95 | 27.95 | -0.36% | 584 |
| Oct 29, 2025 | 28.35 | 28.70 | 28.00 | 28.05 | 28.05 | -0.71% | 1,224 |
| Oct 28, 2025 | 28.95 | 29.00 | 28.25 | 28.25 | 28.25 | -1.91% | 5,561 |
| Oct 27, 2025 | 29.00 | 29.25 | 28.80 | 28.80 | 28.80 | -0.17% | 102 |
| Oct 24, 2025 | 29.05 | 29.05 | 28.35 | 28.85 | 28.85 | -0.52% | 423 |
| Oct 23, 2025 | 28.65 | 29.00 | 28.65 | 29.00 | 29.00 | 0.87% | 1,061 |
| Oct 22, 2025 | 29.00 | 29.00 | 28.55 | 28.75 | 28.75 | -0.17% | 356 |
| Oct 21, 2025 | 29.45 | 29.45 | 28.80 | 28.80 | 28.80 | -2.21% | 305 |
| Oct 20, 2025 | 28.85 | 29.70 | 28.50 | 29.45 | 29.45 | 2.97% | 1,645 |
| Oct 17, 2025 | 29.80 | 29.95 | 28.45 | 28.60 | 28.60 | -3.54% | 2,015 |
| Oct 16, 2025 | 29.25 | 29.70 | 29.25 | 29.65 | 29.65 | 0.17% | 393 |
| Oct 15, 2025 | 30.90 | 30.90 | 29.40 | 29.60 | 29.60 | -3.90% | 579 |