PORR AG (FRA:ABS2)
Germany · Delayed Price · Currency is EUR 36.20
-0.20 (-0.55%)
At close: Sep 18, 2026
FRA:ABS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 36.30 | 36.30 | 36.20 | 36.20 | 36.20 | -0.55% | 300 |
| Sep 17, 2026 | 36.95 | 37.50 | 36.40 | 36.40 | 36.40 | -0.82% | 758 |
| Sep 16, 2026 | 36.40 | 36.70 | 36.40 | 36.70 | 36.70 | 1.94% | 800 |
| Sep 15, 2026 | 36.30 | 36.30 | 36.00 | 36.00 | 36.00 | -3.36% | 127 |
| Sep 14, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.53% | 6 |
| Sep 11, 2026 | 36.25 | 37.45 | 36.25 | 37.45 | 37.45 | 2.04% | 585 |
| Sep 10, 2026 | 36.70 | 36.85 | 36.70 | 36.70 | 36.70 | -0.81% | 875 |
| Sep 9, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -0.54% | 8 |
| Sep 8, 2026 | 37.15 | 37.20 | 37.00 | 37.20 | 37.20 | -0.13% | 78 |
| Sep 7, 2026 | 37.00 | 37.25 | 37.00 | 37.25 | 37.25 | 1.09% | 210 |
| Sep 4, 2026 | 36.25 | 37.10 | 36.25 | 36.85 | 36.85 | 1.80% | 1,400 |
| Sep 3, 2026 | 36.10 | 36.20 | 35.65 | 36.20 | 36.20 | 1.12% | 715 |
| Sep 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.92% | - |
| Sep 1, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -5.68% | 475 |
| Aug 31, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.84% | - |
| Aug 28, 2026 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | - | 27 |
| Aug 27, 2026 | 40.25 | 40.25 | 37.75 | 38.00 | 38.00 | -3.18% | 700 |
| Aug 26, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.38% | - |
| Aug 25, 2026 | 38.65 | 39.40 | 38.65 | 39.40 | 39.40 | 1.81% | 300 |
| Aug 24, 2026 | 38.30 | 38.75 | 38.30 | 38.70 | 38.70 | 1.04% | 420 |
| Aug 21, 2026 | 37.95 | 38.30 | 37.95 | 38.30 | 38.30 | 0.79% | 20 |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Aug 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.44% | - |
| Aug 17, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.39% | - |
| Aug 14, 2026 | 39.15 | 39.15 | 38.80 | 38.80 | 38.80 | -1.27% | 500 |
| Aug 13, 2026 | 39.10 | 39.35 | 39.10 | 39.30 | 39.30 | 0.13% | 727 |
| Aug 12, 2026 | 38.55 | 39.35 | 38.55 | 39.25 | 39.25 | 1.82% | 370 |
| Aug 11, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.39% | - |
| Aug 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.66% | - |
| Aug 7, 2026 | 38.00 | 38.15 | 38.00 | 38.15 | 38.15 | -0.13% | 150 |
| Aug 6, 2026 | 38.15 | 38.20 | 38.15 | 38.20 | 38.20 | 0.26% | 10 |
| Aug 5, 2026 | 38.25 | 38.25 | 37.75 | 38.10 | 38.10 | 0.53% | 309 |
| Aug 4, 2026 | 37.55 | 38.35 | 37.55 | 37.90 | 37.90 | 1.07% | 205 |
| Aug 3, 2026 | 38.20 | 38.20 | 37.50 | 37.50 | 37.50 | 0.81% | 325 |
| Jul 31, 2026 | 38.25 | 38.75 | 37.20 | 37.20 | 37.20 | -0.27% | 500 |
| Jul 30, 2026 | 37.55 | 37.55 | 37.30 | 37.30 | 37.30 | -2.86% | 100 |
| Jul 29, 2026 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 3.36% | 90 |
| Jul 28, 2026 | 37.35 | 37.35 | 37.15 | 37.15 | 37.15 | -3.00% | 31 |
| Jul 27, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.79% | - |
| Jul 24, 2026 | 38.30 | 38.30 | 38.00 | 38.00 | 38.00 | -1.30% | 135 |
| Jul 23, 2026 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -1.91% | 18 |
| Jul 22, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.90% | - |
| Jul 21, 2026 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | 1.83% | 145 |
| Jul 20, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -1.55% | 25 |
| Jul 17, 2026 | 38.55 | 39.05 | 38.25 | 38.80 | 38.80 | -0.51% | 411 |
| Jul 16, 2026 | 39.45 | 39.45 | 38.90 | 39.00 | 39.00 | 0.39% | 66 |
| Jul 15, 2026 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | -0.13% | 50 |
| Jul 14, 2026 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | 0.52% | 1,950 |
| Jul 13, 2026 | 39.10 | 39.10 | 38.35 | 38.70 | 38.70 | -0.26% | 365 |