PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	34.65	35.15	34.65	35.15	35.15	0.43%	1
Jan 29, 2026	35.35	35.35	34.25	35.00	35.00	-1.55%	1,100
Jan 28, 2026	34.95	35.55	34.90	35.55	35.55	3.95%	1,280
Jan 27, 2026	33.80	34.20	33.80	34.20	34.20	-1.01%	68
Jan 26, 2026	34.50	34.55	34.50	34.55	34.55	-0.58%	200
Jan 23, 2026	34.30	34.80	34.05	34.75	34.75	2.06%	299
Jan 22, 2026	32.15	34.05	32.15	34.05	34.05	6.74%	450
Jan 21, 2026	32.30	32.30	31.90	31.90	31.90	-0.16%	200
Jan 20, 2026	32.70	32.70	31.95	31.95	31.95	-3.33%	500
Jan 19, 2026	32.45	33.05	32.45	33.05	33.05	-0.75%	370
Jan 16, 2026	33.00	33.30	33.00	33.30	33.30	1.06%	50
Jan 15, 2026	31.60	32.95	31.60	32.95	32.95	3.45%	300
Jan 14, 2026	32.70	32.70	31.85	31.85	31.85	-3.34%	1,550
Jan 13, 2026	33.00	33.00	32.60	32.95	32.95	-0.75%	1,255
Jan 12, 2026	33.40	33.40	33.20	33.20	33.20	-0.45%	113
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