PORR AG (LON:0J04)
London · Delayed Price · Currency is GBP · Price in EUR 30.90
+1.90 (6.55%)
At close: Sep 19, 2025
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.18 | 30.90 | 29.10 | 30.90 | 30.90 | 6.55% | 3,052 |
| Sep 18, 2025 | 27.88 | 29.05 | 28.05 | 29.00 | 29.00 | 5.26% | 3,565 |
| Sep 17, 2025 | 28.00 | 28.30 | 27.45 | 27.55 | 27.55 | -1.08% | 201 |
| Sep 16, 2025 | 28.35 | 28.45 | 27.85 | 27.85 | 27.85 | -2.28% | 22,524 |
| Sep 15, 2025 | 28.90 | 29.00 | 28.40 | 28.50 | 28.50 | -0.70% | 4,130 |
| Sep 12, 2025 | 28.80 | 29.15 | 28.25 | 28.70 | 28.70 | -0.35% | 457 |
| Sep 11, 2025 | 28.55 | 29.10 | 28.35 | 28.80 | 28.80 | 1.05% | 4,171 |
| Sep 10, 2025 | 28.80 | 29.05 | 28.35 | 28.50 | 28.50 | - | 421 |
| Sep 9, 2025 | 29.03 | 29.10 | 28.45 | 28.50 | 28.50 | -1.55% | 640 |
| Sep 8, 2025 | 28.90 | 29.15 | 28.65 | 28.95 | 28.95 | 0.52% | 335 |
| Sep 5, 2025 | 28.80 | 29.50 | 28.60 | 28.80 | 28.80 | -0.17% | 634 |
| Sep 4, 2025 | 28.85 | 29.00 | 28.50 | 28.85 | 28.85 | 0.87% | 387 |
| Sep 3, 2025 | 28.60 | 29.00 | 28.40 | 28.60 | 28.60 | 0.18% | 19 |
| Sep 2, 2025 | 29.38 | 29.30 | 28.30 | 28.55 | 28.55 | -3.22% | 216 |
| Sep 1, 2025 | 30.00 | 30.35 | 29.20 | 29.50 | 29.50 | -1.50% | 24 |
| Aug 29, 2025 | 30.20 | 30.45 | 29.75 | 29.95 | 29.95 | -0.99% | 3,228 |
| Aug 28, 2025 | 30.15 | 30.40 | 29.70 | 30.25 | 30.25 | 0.50% | 345 |
| Aug 27, 2025 | 30.35 | 30.50 | 29.90 | 30.10 | 30.10 | -1.15% | 987 |
| Aug 26, 2025 | 30.50 | 31.15 | 29.50 | 30.45 | 30.45 | -0.98% | 484 |
| Aug 25, 2025 | 30.15 | 31.10 | 30.10 | 30.75 | 30.75 | 2.50% | 487 |
| Aug 22, 2025 | 29.23 | 30.40 | 29.15 | 30.00 | 30.00 | 2.56% | 962 |
| Aug 21, 2025 | 30.45 | 30.75 | 28.20 | 29.25 | 29.25 | -7.73% | 2,988 |
| Aug 20, 2025 | 30.90 | 31.75 | 30.70 | 31.70 | 31.70 | 1.93% | 39,522 |
| Aug 19, 2025 | 30.40 | 31.25 | 30.30 | 31.10 | 31.10 | 2.13% | 1,553 |
| Aug 18, 2025 | 30.30 | 30.55 | 30.10 | 30.45 | 30.45 | -0.16% | 622 |
| Aug 15, 2025 | 30.15 | 30.55 | 29.80 | 30.50 | 30.50 | 1.50% | 848 |
| Aug 14, 2025 | 30.30 | 30.40 | 29.60 | 30.05 | 30.05 | -1.48% | 8,367 |
| Aug 13, 2025 | 30.15 | 30.70 | 30.00 | 30.50 | 30.50 | 2.18% | 44,436 |
| Aug 12, 2025 | 29.73 | 30.20 | 29.85 | 29.85 | 29.85 | 0.51% | 40,097 |
| Aug 11, 2025 | 29.78 | 30.10 | 29.40 | 29.70 | 29.70 | -1.16% | 3,452 |
| Aug 8, 2025 | 29.73 | 30.05 | 29.55 | 30.05 | 30.05 | 1.18% | 92 |
| Aug 7, 2025 | 28.70 | 29.85 | 28.30 | 29.70 | 29.70 | 3.66% | 25 |
| Aug 6, 2025 | 28.75 | 29.25 | 28.45 | 28.65 | 28.65 | 0.53% | 14 |
| Aug 5, 2025 | 29.03 | 29.40 | 28.50 | 28.50 | 28.50 | -0.87% | 937 |
| Aug 4, 2025 | 28.75 | 29.40 | 28.35 | 28.75 | 28.75 | -0.61% | 162 |
| Aug 1, 2025 | 29.28 | 29.70 | 28.35 | 28.93 | 28.93 | -2.45% | 440 |
| Jul 31, 2025 | 29.58 | 29.95 | 29.60 | 29.65 | 29.65 | 0.68% | 348 |
| Jul 30, 2025 | 29.33 | 29.50 | 28.95 | 29.45 | 29.45 | -0.67% | 145 |
| Jul 29, 2025 | 29.03 | 29.65 | 29.10 | 29.65 | 29.65 | 1.54% | 207 |
| Jul 28, 2025 | 29.48 | 29.80 | 29.20 | 29.20 | 29.20 | -1.35% | 524 |
| Jul 25, 2025 | 29.63 | 29.80 | 29.15 | 29.60 | 29.60 | -0.50% | 424 |
| Jul 24, 2025 | 29.13 | 30.10 | 28.95 | 29.75 | 29.75 | 2.23% | 4,537 |
| Jul 23, 2025 | 28.90 | 29.15 | 28.80 | 29.10 | 29.10 | 1.93% | 5 |
| Jul 22, 2025 | 29.33 | 29.55 | 28.55 | 28.55 | 28.55 | -2.73% | 90 |
| Jul 21, 2025 | 30.05 | 30.35 | 29.30 | 29.35 | 29.35 | -2.17% | 27,893 |
| Jul 18, 2025 | 29.88 | 30.15 | 29.70 | 30.00 | 30.00 | -0.08% | 10,428 |
| Jul 17, 2025 | 29.68 | 30.15 | 29.50 | 30.03 | 30.03 | 1.95% | 359 |
| Jul 16, 2025 | 29.53 | 29.85 | 29.40 | 29.45 | 29.45 | -1.17% | 116 |
| Jul 15, 2025 | 29.48 | 29.95 | 29.35 | 29.80 | 29.80 | 0.85% | 7,794 |
| Jul 14, 2025 | 29.38 | 29.65 | 28.85 | 29.55 | 29.55 | -0.34% | 307 |