PORR AG (ETR:ABS2)
Germany · Delayed Price · Currency is EUR 30.70
+0.75 (2.50%)
Aug 13, 2025, 9:04 AM CET
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.80 | 29.95 | 29.80 | 29.95 | 29.95 | 1.70% | 45 |
| Aug 11, 2025 | 29.55 | 30.10 | 29.40 | 29.45 | 29.45 | -2.16% | 1,161 |
| Aug 8, 2025 | 29.45 | 30.10 | 29.45 | 30.10 | 30.10 | 0.50% | 381 |
| Aug 7, 2025 | 29.10 | 29.95 | 28.30 | 29.95 | 29.95 | 5.64% | 1,150 |
| Aug 6, 2025 | 28.65 | 29.00 | 28.35 | 28.35 | 28.35 | -0.35% | 919 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.45 | 28.45 | 28.45 | -1.56% | 340 |
| Aug 4, 2025 | 28.35 | 29.35 | 28.35 | 28.90 | 28.90 | 1.05% | 1,898 |
| Aug 1, 2025 | 29.50 | 29.50 | 28.30 | 28.60 | 28.60 | -3.87% | 1,556 |
| Jul 31, 2025 | 29.85 | 29.90 | 29.30 | 29.75 | 29.75 | 1.36% | 3,579 |
| Jul 30, 2025 | 28.95 | 29.55 | 28.95 | 29.35 | 29.35 | -1.18% | 112 |
| Jul 29, 2025 | 29.30 | 29.70 | 29.30 | 29.70 | 29.70 | 0.34% | 234 |
| Jul 28, 2025 | 29.20 | 29.60 | 29.00 | 29.60 | 29.60 | 0.68% | 29 |
| Jul 25, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -1.67% | 334 |
| Jul 24, 2025 | 29.15 | 29.90 | 29.15 | 29.90 | 29.90 | 4.55% | 385 |
| Jul 23, 2025 | 29.05 | 29.05 | 28.60 | 28.60 | 28.60 | 0.70% | 2,466 |
| Jul 22, 2025 | 29.15 | 29.20 | 28.40 | 28.40 | 28.40 | -2.74% | 2,447 |
| Jul 21, 2025 | 29.60 | 29.90 | 29.20 | 29.20 | 29.20 | -2.01% | 387 |
| Jul 18, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | - | 574 |
| Jul 17, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | 1.36% | 1,524 |
| Jul 16, 2025 | 29.35 | 29.60 | 29.35 | 29.40 | 29.40 | -1.18% | 636 |
| Jul 15, 2025 | 29.70 | 29.75 | 29.25 | 29.75 | 29.75 | 0.17% | 233 |
| Jul 14, 2025 | 29.60 | 29.70 | 28.85 | 29.70 | 29.70 | -0.17% | 620 |
| Jul 11, 2025 | 29.75 | 29.80 | 29.35 | 29.75 | 29.75 | -0.17% | 998 |
| Jul 10, 2025 | 29.50 | 30.00 | 29.50 | 29.80 | 29.80 | 1.53% | 1,496 |
| Jul 9, 2025 | 28.70 | 29.60 | 28.70 | 29.35 | 29.35 | 1.03% | 429 |
| Jul 8, 2025 | 28.95 | 29.25 | 28.70 | 29.05 | 29.05 | -0.17% | 433 |
| Jul 7, 2025 | 28.30 | 29.10 | 28.00 | 29.10 | 29.10 | 4.11% | 1,181 |
| Jul 4, 2025 | 28.00 | 28.35 | 27.85 | 27.95 | 27.95 | -0.89% | 506 |
| Jul 3, 2025 | 28.10 | 28.20 | 27.90 | 28.20 | 28.20 | 0.89% | 483 |
| Jul 2, 2025 | 28.20 | 28.20 | 27.70 | 27.95 | 27.95 | 0.18% | 401 |
| Jul 1, 2025 | 28.40 | 28.40 | 27.90 | 27.90 | 27.90 | -0.36% | 479 |
| Jun 30, 2025 | 28.35 | 28.35 | 27.75 | 28.00 | 28.00 | 0.36% | 646 |
| Jun 27, 2025 | 28.85 | 28.85 | 27.90 | 27.90 | 27.90 | -1.93% | 61 |
| Jun 26, 2025 | 27.40 | 28.45 | 27.40 | 28.45 | 28.45 | 4.60% | 167 |
| Jun 25, 2025 | 27.55 | 27.55 | 26.90 | 27.20 | 27.20 | 1.49% | 4,044 |
| Jun 24, 2025 | 27.10 | 27.10 | 26.50 | 26.80 | 26.80 | 1.13% | 2,006 |
| Jun 23, 2025 | 26.30 | 26.60 | 25.70 | 26.50 | 26.50 | - | 1,565 |
| Jun 20, 2025 | 27.25 | 27.25 | 26.50 | 26.50 | 26.50 | -1.85% | 2,012 |
| Jun 19, 2025 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | -0.55% | 831 |
| Jun 18, 2025 | 28.05 | 28.15 | 27.15 | 27.15 | 27.15 | -3.38% | 3,568 |
| Jun 17, 2025 | 28.05 | 28.50 | 27.60 | 28.10 | 28.10 | -0.88% | 1,852 |
| Jun 16, 2025 | 28.90 | 29.05 | 27.95 | 28.35 | 28.35 | -0.87% | 1,807 |
| Jun 13, 2025 | 28.70 | 28.75 | 28.35 | 28.60 | 28.60 | -1.89% | 218 |
| Jun 12, 2025 | 28.70 | 29.15 | 28.40 | 29.15 | 29.15 | 0.52% | 2,037 |
| Jun 11, 2025 | 28.60 | 29.25 | 28.60 | 29.00 | 29.00 | 1.22% | 1,768 |
| Jun 10, 2025 | 28.40 | 29.40 | 28.40 | 28.65 | 28.65 | -1.72% | 3,310 |
| Jun 9, 2025 | 28.95 | 29.15 | 28.35 | 29.15 | 29.15 | 2.28% | 250 |
| Jun 6, 2025 | 28.35 | 29.00 | 28.35 | 28.50 | 28.50 | 1.42% | 852 |
| Jun 5, 2025 | 27.45 | 28.25 | 26.75 | 28.10 | 28.10 | -1.06% | 1,474 |
| Jun 4, 2025 | 28.90 | 28.95 | 28.00 | 28.40 | 28.40 | -4.22% | 1,103 |