PORR AG (FRA:ABS2)
Germany · Delayed Price · Currency is EUR 30.25
+0.05 (0.17%)
At close: Nov 28, 2025
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 28.80 | 28.80 | 28.70 | 28.75 | 28.75 | -0.86% | 205 |
| Oct 23, 2025 | 28.45 | 29.00 | 28.45 | 29.00 | 29.00 | 1.75% | 100 |
| Oct 22, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.39% | - |
| Oct 21, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.79% | - |
| Oct 20, 2025 | 28.85 | 28.85 | 28.70 | 28.70 | 28.70 | -0.35% | 50 |
| Oct 17, 2025 | 29.70 | 29.70 | 28.55 | 28.80 | 28.80 | -3.03% | 842 |
| Oct 16, 2025 | 29.35 | 29.70 | 29.30 | 29.70 | 29.70 | 1.02% | 522 |
| Oct 15, 2025 | 30.65 | 30.65 | 29.40 | 29.40 | 29.40 | -4.70% | 537 |
| Oct 14, 2025 | 30.50 | 30.95 | 30.10 | 30.85 | 30.85 | -0.32% | 835 |
| Oct 13, 2025 | 29.55 | 31.40 | 29.55 | 30.95 | 30.95 | 4.74% | 465 |
| Oct 10, 2025 | 30.75 | 30.95 | 29.55 | 29.55 | 29.55 | -3.11% | 1,253 |
| Oct 9, 2025 | 29.65 | 30.50 | 29.65 | 30.50 | 30.50 | 2.69% | 723 |
| Oct 8, 2025 | 28.80 | 30.00 | 28.80 | 29.70 | 29.70 | 2.06% | 500 |
| Oct 7, 2025 | 28.40 | 29.60 | 28.40 | 29.10 | 29.10 | 5.43% | 350 |
| Oct 6, 2025 | 27.80 | 28.05 | 27.45 | 27.60 | 27.60 | -1.95% | 1,260 |
| Oct 3, 2025 | 28.05 | 28.15 | 28.05 | 28.15 | 28.15 | -0.53% | 1 |
| Oct 2, 2025 | 28.25 | 28.30 | 28.05 | 28.30 | 28.30 | 0.18% | 1,193 |
| Oct 1, 2025 | 28.75 | 28.75 | 27.75 | 28.25 | 28.25 | -0.35% | 743 |
| Sep 30, 2025 | 28.25 | 28.65 | 28.25 | 28.35 | 28.35 | -1.56% | 1,145 |
| Sep 29, 2025 | 28.60 | 28.80 | 28.50 | 28.80 | 28.80 | 0.70% | 435 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.52% | - |
| Sep 25, 2025 | 29.65 | 29.65 | 28.70 | 28.75 | 28.75 | -3.52% | 420 |
| Sep 24, 2025 | 29.70 | 29.80 | 29.55 | 29.80 | 29.80 | 0.17% | 733 |
| Sep 23, 2025 | 29.90 | 30.05 | 29.45 | 29.75 | 29.75 | 2.06% | 1,384 |
| Sep 22, 2025 | 30.20 | 30.65 | 29.15 | 29.15 | 29.15 | -3.16% | 1,750 |