PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.20	33.50	33.20	33.35	33.35	-	950
Jan 8, 2026	33.25	33.35	33.05	33.35	33.35	-0.74%	500
Jan 7, 2026	33.65	33.65	33.60	33.60	33.60	-0.59%	42
Jan 6, 2026	33.25	33.80	33.25	33.80	33.80	2.42%	56
Jan 5, 2026	32.45	33.00	32.35	33.00	33.00	2.33%	1,041
Jan 2, 2026	32.45	32.45	31.85	32.25	32.25	0.47%	425
Dec 30, 2025	31.65	32.10	31.65	32.10	32.10	2.72%	300
Dec 29, 2025	31.85	31.85	31.25	31.25	31.25	-0.95%	200
Dec 23, 2025	31.35	31.55	31.35	31.55	31.55	0.32%	294
Dec 22, 2025	31.20	31.45	31.10	31.45	31.45	1.45%	125
Dec 19, 2025	31.00	31.00	31.00	31.00	31.00	1.14%	-
Dec 18, 2025	30.45	30.65	30.45	30.65	30.65	0.49%	450
Dec 17, 2025	30.95	30.95	30.50	30.50	30.50	-0.81%	560
Dec 16, 2025	30.85	30.85	30.75	30.75	30.75	-0.97%	46
Dec 15, 2025	30.35	31.05	30.35	31.05	31.05	2.31%	453
Dec 12, 2025	30.80	31.15	30.35	30.35	30.35	-0.49%	1,223
Dec 11, 2025	30.75	31.10	30.50	30.50	30.50	-1.61%	450
Dec 10, 2025	32.00	32.05	31.00	31.00	31.00	-4.02%	265
Dec 9, 2025	32.20	32.30	32.20	32.30	32.30	0.62%	325
Dec 8, 2025	32.05	32.35	32.05	32.10	32.10	-1.08%	257
Dec 5, 2025	31.85	32.70	31.85	32.45	32.45	1.09%	1,210
Dec 4, 2025	32.10	32.10	32.10	32.10	32.10	-0.16%	-
Dec 3, 2025	32.35	32.35	31.80	32.15	32.15	0.78%	1,410
Dec 2, 2025	31.70	31.95	31.70	31.90	31.90	0.63%	1,314
Dec 1, 2025	31.35	31.70	30.70	31.70	31.70	4.79%	3,165
Nov 28, 2025	30.05	30.25	29.90	30.25	30.25	0.17%	840
Nov 27, 2025	30.75	30.75	30.05	30.20	30.20	-1.63%	1,066
Nov 26, 2025	30.55	30.85	30.20	30.70	30.70	1.15%	1,780
Nov 25, 2025	29.20	30.35	29.20	30.35	30.35	5.93%	1,387
Nov 24, 2025	27.55	28.65	27.55	28.65	28.65	5.33%	200
Nov 21, 2025	27.70	27.70	27.00	27.20	27.20	-1.81%	1,259
Nov 20, 2025	28.25	28.25	27.25	27.70	27.70	-1.95%	1,770
Nov 19, 2025	26.30	29.00	26.30	28.25	28.25	6.60%	1,672
Nov 18, 2025	26.50	26.50	26.50	26.50	26.50	-0.38%	-
Nov 17, 2025	27.00	27.00	26.60	26.60	26.60	-1.48%	835
Nov 14, 2025	27.00	27.00	27.00	27.00	27.00	2.47%	-
Nov 13, 2025	26.35	26.35	26.35	26.35	26.35	-	68
Nov 12, 2025	25.65	26.35	25.65	26.35	26.35	3.13%	165
Nov 11, 2025	26.35	26.35	25.55	25.55	25.55	-2.85%	1,153
Nov 10, 2025	25.75	26.35	25.70	26.30	26.30	3.95%	1,200
Nov 7, 2025	25.80	25.80	25.30	25.30	25.30	-0.59%	239
Nov 6, 2025	26.10	26.10	25.45	25.45	25.45	-3.05%	100
Nov 5, 2025	26.60	26.60	26.25	26.25	26.25	0.19%	600
Nov 4, 2025	27.50	27.50	26.20	26.20	26.20	-4.73%	658
Nov 3, 2025	27.50	27.50	27.50	27.50	27.50	0.18%	75
Oct 31, 2025	27.85	27.85	27.45	27.45	27.45	-1.61%	315
Oct 30, 2025	27.90	28.00	27.90	27.90	27.90	-	1,425
Oct 29, 2025	28.40	28.40	27.90	27.90	27.90	-1.76%	350
Oct 28, 2025	28.90	28.90	28.40	28.40	28.40	-0.70%	63
Oct 27, 2025	28.60	28.60	28.60	28.60	28.60	-0.52%	-