PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	39.50	39.50	39.50	39.50	39.50	-0.13%	500
Feb 19, 2026	38.70	39.55	38.70	39.55	39.55	1.02%	4
Feb 18, 2026	38.75	39.15	38.75	39.15	39.15	0.64%	256
Feb 17, 2026	39.85	40.00	37.95	38.90	38.90	-0.64%	610
Feb 16, 2026	38.20	39.15	38.20	39.15	39.15	2.22%	60
Feb 13, 2026	37.85	38.30	37.50	38.30	38.30	0.66%	4,940
Feb 12, 2026	38.70	38.85	37.85	38.05	38.05	-1.68%	415
Feb 11, 2026	38.10	38.70	38.10	38.70	38.70	2.25%	640
Feb 10, 2026	37.80	38.00	37.65	37.85	37.85	0.53%	956
Feb 9, 2026	36.75	37.65	36.75	37.65	37.65	2.73%	500
Feb 6, 2026	35.30	36.65	35.30	36.65	36.65	3.39%	514
Feb 5, 2026	35.35	35.80	35.25	35.45	35.45	-0.98%	658
Feb 4, 2026	35.90	36.15	35.70	35.80	35.80	0.56%	605
Feb 3, 2026	35.45	35.85	35.45	35.60	35.60	0.99%	1,289
Feb 2, 2026	34.60	35.25	34.60	35.25	35.25	0.28%	215
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