PORR AG (FRA:ABS2)
Germany · Delayed Price · Currency is EUR 30.95
-0.40 (-1.28%)
Last updated: Oct 23, 2026, 4:49 PM CEST
FRA:ABS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.40 | 31.40 | 30.95 | 30.95 | 30.95 | -1.28% | 120 |
| Oct 22, 2026 | 32.05 | 32.05 | 31.35 | 31.35 | 31.35 | -2.49% | 32 |
| Oct 21, 2026 | 30.80 | 32.15 | 30.80 | 32.15 | 32.15 | 6.63% | 161 |
| Oct 20, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - | - |
| Oct 19, 2026 | 30.80 | 30.80 | 30.15 | 30.15 | 30.15 | -2.58% | 50 |
| Oct 16, 2026 | 30.90 | 30.95 | 30.90 | 30.95 | 30.95 | 1.14% | 340 |
| Oct 15, 2026 | 30.65 | 30.70 | 30.60 | 30.60 | 30.60 | -1.45% | 340 |
| Oct 14, 2026 | 30.65 | 31.20 | 30.65 | 31.05 | 31.05 | 2.48% | 501 |
| Oct 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.33% | - |
| Oct 12, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 1.16% | 500 |
| Oct 9, 2026 | 31.55 | 31.55 | 30.05 | 30.05 | 30.05 | -4.30% | 107 |
| Oct 8, 2026 | 30.05 | 31.40 | 29.75 | 31.40 | 31.40 | 5.55% | 1,630 |
| Oct 7, 2026 | 30.45 | 30.45 | 29.50 | 29.75 | 29.75 | -2.94% | 2,643 |
| Oct 6, 2026 | 31.15 | 31.15 | 30.65 | 30.65 | 30.65 | -1.45% | 1,242 |
| Oct 5, 2026 | 31.70 | 31.70 | 31.10 | 31.10 | 31.10 | -2.66% | 673 |
| Oct 2, 2026 | 31.85 | 31.95 | 31.80 | 31.95 | 31.95 | 0.47% | 330 |
| Oct 1, 2026 | 32.15 | 32.20 | 31.80 | 31.80 | 31.80 | -1.55% | 200 |
| Sep 30, 2026 | 32.55 | 32.55 | 32.30 | 32.30 | 32.30 | -0.77% | 425 |
| Sep 29, 2026 | 32.55 | 32.60 | 32.55 | 32.55 | 32.55 | 0.46% | 80 |
| Sep 28, 2026 | 32.05 | 32.40 | 32.05 | 32.40 | 32.40 | 0.31% | 395 |
| Sep 25, 2026 | 31.85 | 32.50 | 31.85 | 32.30 | 32.30 | 1.25% | 65 |
| Sep 24, 2026 | 32.35 | 32.55 | 31.90 | 31.90 | 31.90 | -1.85% | 1,640 |
| Sep 23, 2026 | 33.65 | 33.65 | 32.40 | 32.50 | 32.50 | -5.80% | 1,173 |
| Sep 22, 2026 | 36.20 | 36.20 | 33.35 | 34.50 | 34.50 | -5.09% | 1,847 |
| Sep 21, 2026 | 36.15 | 36.35 | 36.15 | 36.35 | 36.35 | 0.41% | 10 |
| 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% | - |