PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	37.65	38.40	37.25	38.15	38.15	-0.26%	851
Feb 12, 2026	39.00	39.45	37.75	38.25	38.25	-1.67%	2,044
Feb 11, 2026	37.55	38.90	37.55	38.90	38.90	2.91%	2,935
Feb 10, 2026	37.90	38.25	37.50	37.80	37.80	-	3,078
Feb 9, 2026	36.70	38.35	36.70	37.80	37.80	3.00%	1,794
Feb 6, 2026	35.85	36.70	35.55	36.70	36.70	3.09%	2,738
Feb 5, 2026	35.90	35.90	35.15	35.60	35.60	-0.28%	908
Feb 4, 2026	36.05	36.30	35.45	35.70	35.70	-0.97%	941
Feb 3, 2026	35.50	36.05	35.10	36.05	36.05	3.00%	2,055
Feb 2, 2026	34.35	35.45	34.35	35.00	35.00	-	1,802
Jan 30, 2026	35.20	35.55	34.75	35.00	35.00	0.72%	375
Jan 29, 2026	35.50	35.50	34.00	34.75	34.75	-2.25%	415
Jan 28, 2026	35.10	35.55	34.95	35.55	35.55	2.16%	4,724
Jan 27, 2026	33.90	34.80	33.60	34.80	34.80	3.11%	1,223
Jan 26, 2026	34.70	34.70	33.10	33.75	33.75	-2.88%	1,117
Jan 23, 2026	34.20	34.75	33.85	34.75	34.75	1.91%	447
Jan 22, 2026	32.85	34.25	32.85	34.10	34.10	6.56%	496
Jan 21, 2026	32.10	32.10	31.00	32.00	32.00	-0.31%	446
Jan 20, 2026	32.90	32.90	31.85	32.10	32.10	-2.87%	1,898
Jan 19, 2026	33.65	33.65	32.80	33.05	33.05	-0.15%	2,921
Jan 16, 2026	32.95	33.45	32.65	33.10	33.10	-	122
Jan 15, 2026	32.00	33.10	32.00	33.10	33.10	4.25%	2,276
Jan 14, 2026	33.05	33.05	31.75	31.75	31.75	-3.05%	279
Jan 13, 2026	33.25	33.25	32.50	32.75	32.75	-0.46%	875
Jan 12, 2026	33.35	33.60	32.70	32.90	32.90	-2.23%	1,539
Jan 9, 2026	33.70	33.90	33.60	33.65	33.65	0.30%	390
Jan 8, 2026	33.20	33.65	33.10	33.55	33.55	-0.30%	1,328
Jan 7, 2026	33.60	34.15	32.60	33.65	33.65	0.75%	768
Jan 6, 2026	33.00	33.55	33.00	33.40	33.40	1.67%	422
Jan 5, 2026	32.35	33.00	32.35	32.85	32.85	1.08%	343
Jan 2, 2026	32.70	32.70	31.95	32.50	32.50	1.40%	743
Dec 30, 2025	32.05	32.50	31.95	32.05	32.05	1.26%	333
Dec 29, 2025	32.10	32.10	31.30	31.65	31.65	-0.31%	1,379
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