Porch Group, Inc. (FRA:32RD)
Germany · Delayed Price · Currency is EUR 8.72
-0.57 (-6.09%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:32RD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.40 | 9.40 | 9.13 | 9.29 | 9.29 | 2.52% | 200 |
| Jun 1, 2026 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | 3.42% | - |
| May 29, 2026 | 8.85 | 8.85 | 8.76 | 8.76 | 8.76 | 1.08% | - |
| May 28, 2026 | 8.72 | 8.72 | 8.67 | 8.67 | 8.67 | -1.03% | - |
| May 27, 2026 | 8.74 | 8.76 | 8.74 | 8.76 | 8.76 | -0.57% | - |
| May 26, 2026 | 8.23 | 8.81 | 8.23 | 8.81 | 8.81 | 6.87% | - |
| May 25, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.18% | - |
| May 22, 2026 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 2.71% | - |
| May 21, 2026 | 8.33 | 8.33 | 8.12 | 8.12 | 8.12 | -0.90% | - |
| May 20, 2026 | 8.38 | 8.38 | 8.19 | 8.19 | 8.19 | -0.07% | - |
| May 19, 2026 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 1.54% | - |
| May 18, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -7.20% | - |
| May 15, 2026 | 8.52 | 8.70 | 8.52 | 8.70 | 8.70 | -0.78% | - |
| May 14, 2026 | 8.72 | 8.77 | 8.72 | 8.77 | 8.77 | 3.94% | 340 |
| May 13, 2026 | 8.76 | 8.76 | 8.44 | 8.44 | 8.44 | -3.17% | - |
| May 12, 2026 | 8.64 | 8.71 | 8.64 | 8.71 | 8.71 | -3.56% | - |
| May 11, 2026 | 9.27 | 9.27 | 9.03 | 9.03 | 9.03 | -5.62% | - |
| May 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 2.55% | - |
| May 7, 2026 | 8.99 | 9.33 | 8.99 | 9.33 | 9.33 | -0.30% | - |
| May 6, 2026 | 9.58 | 9.65 | 9.36 | 9.36 | 9.36 | 9.70% | 500 |
| May 5, 2026 | 8.84 | 8.84 | 8.53 | 8.53 | 8.53 | -0.84% | - |
| May 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 6.19% | - |
| Apr 30, 2026 | 8.51 | 8.51 | 8.10 | 8.10 | 8.10 | 4.59% | - |
| Apr 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.93% | - |
| Apr 28, 2026 | 6.84 | 7.31 | 6.84 | 7.31 | 7.31 | 11.32% | 190 |
| Apr 27, 2026 | 6.68 | 6.68 | 6.57 | 6.57 | 6.57 | 4.32% | - |
| Apr 24, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -3.14% | - |
| Apr 23, 2026 | 6.61 | 6.61 | 6.50 | 6.50 | 6.50 | -3.93% | - |
| Apr 22, 2026 | 6.78 | 6.78 | 6.77 | 6.77 | 6.77 | -3.78% | - |
| Apr 21, 2026 | 6.75 | 7.03 | 6.75 | 7.03 | 7.03 | 4.64% | - |
| Apr 20, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | - | - |
| Apr 17, 2026 | 6.53 | 6.72 | 6.53 | 6.72 | 6.72 | 6.39% | - |
| Apr 16, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 1.25% | 100 |
| Apr 15, 2026 | 5.95 | 6.24 | 5.95 | 6.24 | 6.24 | 9.90% | - |
| Apr 14, 2026 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | 2.09% | - |
| Apr 13, 2026 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | -2.83% | - |
| Apr 10, 2026 | 5.97 | 5.97 | 5.72 | 5.72 | 5.72 | -0.76% | - |
| Apr 9, 2026 | 6.12 | 6.12 | 5.77 | 5.77 | 5.77 | -10.13% | - |
| Apr 8, 2026 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | 6.15% | - |
| Apr 7, 2026 | 6.21 | 6.32 | 6.05 | 6.05 | 6.05 | 1.99% | 500 |
| Apr 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.00% | - |
| Apr 1, 2026 | 6.19 | 6.19 | 5.99 | 5.99 | 5.99 | -0.13% | - |
| Mar 31, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 2.88% | - |
| Mar 30, 2026 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -6.12% | - |
| Mar 27, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.76% | - |
| Mar 26, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.16% | - |
| Mar 25, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -1.58% | - |
| Mar 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 10.89% | - |
| Mar 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -5.59% | - |
| Mar 20, 2026 | 6.37 | 6.37 | 6.19 | 6.19 | 6.19 | - | - |