PORR AG (ETR:ABS2)
Germany · Delayed Price · Currency is EUR 31.40
+1.15 (3.80%)
Oct 8, 2026, 5:35 PM CET
ETR:ABS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 30.05 | 31.40 | 29.25 | 31.40 | 31.40 | 3.80% | 1,502 |
| Oct 7, 2026 | 30.60 | 30.60 | 29.25 | 30.25 | 30.25 | -2.10% | 3,445 |
| Oct 6, 2026 | 31.30 | 31.50 | 30.40 | 30.90 | 30.90 | -1.12% | 1,440 |
| Oct 5, 2026 | 31.30 | 31.80 | 31.05 | 31.25 | 31.25 | -1.73% | 227 |
| Oct 2, 2026 | 32.50 | 32.50 | 31.65 | 31.80 | 31.80 | 0.16% | 323 |
| Oct 1, 2026 | 32.70 | 32.70 | 31.45 | 31.75 | 31.75 | -2.01% | 517 |
| Sep 30, 2026 | 32.90 | 32.90 | 32.00 | 32.40 | 32.40 | -0.31% | 581 |
| Sep 29, 2026 | 32.70 | 32.75 | 32.05 | 32.50 | 32.50 | -0.61% | 300 |
| Sep 28, 2026 | 31.95 | 33.00 | 31.90 | 32.70 | 32.70 | 1.71% | 24 |
| Sep 25, 2026 | 32.15 | 32.65 | 32.05 | 32.15 | 32.15 | 0.63% | 796 |
| Sep 24, 2026 | 32.00 | 32.95 | 31.75 | 31.95 | 31.95 | -2.29% | 3,577 |
| Sep 23, 2026 | 33.25 | 33.75 | 32.30 | 32.70 | 32.70 | -8.15% | 8,774 |
| Sep 22, 2026 | 36.25 | 36.30 | 35.40 | 35.60 | 35.60 | -1.25% | 1,499 |
| Sep 21, 2026 | 36.00 | 36.70 | 36.00 | 36.05 | 36.05 | -0.69% | 4 |
| Sep 18, 2026 | 36.60 | 36.60 | 35.60 | 36.30 | 36.30 | -0.82% | 126 |
| Sep 17, 2026 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -1.21% | 35 |
| Sep 16, 2026 | 36.55 | 37.05 | 35.95 | 37.05 | 37.05 | 1.65% | 116 |
| Sep 15, 2026 | 36.65 | 36.85 | 36.15 | 36.45 | 36.45 | 0.55% | 696 |
| Sep 14, 2026 | 37.05 | 37.05 | 36.05 | 36.25 | 36.25 | -2.68% | 355 |
| Sep 11, 2026 | 37.20 | 37.45 | 37.00 | 37.25 | 37.25 | 2.76% | 306 |
| Sep 10, 2026 | 36.75 | 37.05 | 36.25 | 36.25 | 36.25 | -1.36% | 1 |
| Sep 9, 2026 | 37.60 | 37.60 | 36.75 | 36.75 | 36.75 | -1.74% | 10 |
| Sep 8, 2026 | 37.35 | 37.65 | 37.00 | 37.40 | 37.40 | 0.40% | 513 |
| Sep 7, 2026 | 37.10 | 37.25 | 36.80 | 37.25 | 37.25 | 0.54% | 243 |
| Sep 4, 2026 | 36.55 | 37.40 | 36.55 | 37.05 | 37.05 | 1.51% | 849 |
| Sep 3, 2026 | 36.10 | 36.55 | 35.60 | 36.50 | 36.50 | 1.81% | 354 |
| Sep 2, 2026 | 35.75 | 36.00 | 35.55 | 35.85 | 35.85 | -0.55% | 71 |
| Sep 1, 2026 | 37.70 | 37.85 | 35.60 | 36.05 | 36.05 | -3.74% | 1,272 |
| Aug 31, 2026 | 37.90 | 38.40 | 36.90 | 37.45 | 37.45 | -3.23% | 406 |
| Aug 28, 2026 | 38.20 | 38.95 | 38.20 | 38.70 | 38.70 | 2.38% | 1,402 |
| Aug 27, 2026 | 37.80 | 38.95 | 37.10 | 37.80 | 37.80 | -7.35% | 2,479 |
| Aug 26, 2026 | 39.05 | 40.80 | 39.05 | 40.80 | 40.80 | 3.68% | 101 |
| Aug 25, 2026 | 39.20 | 40.15 | 39.20 | 39.35 | 39.35 | 1.16% | 180 |
| Aug 24, 2026 | 38.50 | 38.90 | 38.50 | 38.90 | 38.90 | 1.17% | 115 |
| Aug 21, 2026 | 37.80 | 39.20 | 37.80 | 38.45 | 38.45 | 1.45% | 64 |
| Aug 20, 2026 | 37.60 | 38.35 | 37.35 | 37.90 | 37.90 | -0.13% | 69 |
| Aug 19, 2026 | 37.65 | 38.35 | 37.65 | 37.95 | 37.95 | 0.40% | 23 |
| Aug 18, 2026 | 38.30 | 39.20 | 37.80 | 37.80 | 37.80 | -0.79% | 24 |
| Aug 17, 2026 | 39.45 | 39.45 | 37.75 | 38.10 | 38.10 | -2.68% | 138 |
| Aug 14, 2026 | 38.30 | 39.45 | 38.30 | 39.15 | 39.15 | 0.26% | 129 |
| Aug 13, 2026 | 39.15 | 40.25 | 39.05 | 39.05 | 39.05 | -0.26% | 408 |
| Aug 12, 2026 | 38.90 | 39.15 | 38.90 | 39.15 | 39.15 | 2.22% | 248 |
| Aug 11, 2026 | 38.10 | 38.30 | 38.00 | 38.30 | 38.30 | -0.13% | 414 |
| Aug 10, 2026 | 38.30 | 38.95 | 38.25 | 38.35 | 38.35 | -0.65% | 14 |
| Aug 7, 2026 | 38.50 | 38.60 | 38.25 | 38.60 | 38.60 | 0.92% | 481 |
| Aug 6, 2026 | 38.00 | 38.35 | 37.65 | 38.25 | 38.25 | 0.66% | 622 |
| Aug 5, 2026 | 37.90 | 38.55 | 37.50 | 38.00 | 38.00 | -0.39% | 1,338 |
| Aug 4, 2026 | 37.75 | 38.70 | 37.70 | 38.15 | 38.15 | 1.87% | 489 |
| Aug 3, 2026 | 38.40 | 38.40 | 37.25 | 37.45 | 37.45 | 0.94% | 372 |
| Jul 31, 2026 | 38.80 | 38.80 | 36.50 | 37.10 | 37.10 | -3.39% | 1,488 |