PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	37.78	38.60	37.65	38.60	38.60	1.55%	29,961
Feb 10, 2026	37.58	38.15	37.45	38.01	38.01	0.50%	58,738
Feb 9, 2026	36.80	37.90	36.75	37.82	37.82	3.20%	47,038
Feb 6, 2026	35.33	36.65	35.20	36.65	36.65	3.39%	94
Feb 5, 2026	35.53	35.70	35.20	35.45	35.45	-0.24%	102,592
Feb 4, 2026	35.83	36.15	35.30	35.53	35.53	-1.29%	31,864
Feb 3, 2026	35.53	36.00	35.25	36.00	36.00	4.21%	3,531
Feb 2, 2026	34.80	35.40	34.30	34.54	34.54	-1.08%	612
Jan 30, 2026	35.08	35.50	34.60	34.92	34.92	0.39%	8,973
Jan 29, 2026	35.18	35.45	34.55	34.78	34.78	0.10%	14,249
Jan 28, 2026	34.85	35.40	34.60	34.75	34.75	0.29%	1,229
Jan 27, 2026	33.88	34.65	33.50	34.65	34.65	2.06%	22,048
Jan 26, 2026	34.85	35.00	33.10	33.95	33.95	-2.02%	5,882
Jan 23, 2026	34.05	34.65	33.80	34.65	34.65	1.76%	640
Jan 22, 2026	32.75	34.10	32.65	34.05	34.05	6.74%	1,519
Jan 21, 2026	32.70	32.95	31.10	31.90	31.90	-2.45%	614
Jan 20, 2026	32.65	32.85	32.05	32.70	32.70	-0.76%	25,279
Jan 19, 2026	32.80	33.10	32.80	32.95	32.95	-	94
Jan 16, 2026	33.18	33.45	32.35	32.95	32.95	1.38%	999
Jan 15, 2026	31.93	33.05	31.80	32.50	32.50	1.09%	341
Jan 14, 2026	32.80	33.05	31.90	32.15	32.15	-2.06%	276
Jan 13, 2026	33.18	33.35	32.55	32.83	32.83	-0.74%	609
Jan 12, 2026	33.53	33.95	32.85	33.07	33.07	-1.73%	2,427
Jan 9, 2026	33.33	33.65	33.00	33.65	33.65	0.75%	104
Jan 8, 2026	33.63	33.80	32.55	33.40	33.40	0.16%	1,085
Jan 7, 2026	33.53	33.80	32.75	33.35	33.35	1.02%	1,302
Jan 6, 2026	33.08	33.60	32.90	33.01	33.01	-0.27%	2,108
Jan 5, 2026	32.45	33.10	32.25	33.10	33.10	2.64%	135
Jan 2, 2026	32.30	32.40	31.70	32.25	32.25	2.71%	286
Dec 31, 2025	32.00	32.00	31.40	31.40	31.40	-2.33%	53
Dec 30, 2025	31.78	32.10	31.60	32.15	32.15	1.42%	3,415
Dec 29, 2025	31.63	31.80	31.30	31.70	31.70	1.98%	1,377
Dec 23, 2025	31.68	31.85	31.08	31.08	31.08	-1.79%	371
Dec 22, 2025	31.08	31.65	30.95	31.65	31.65	1.44%	96
Dec 19, 2025	30.65	31.40	30.70	31.20	31.20	1.19%	2,211
Dec 18, 2025	30.60	31.45	30.50	30.83	30.83	1.59%	1,228
Dec 17, 2025	30.90	31.05	30.30	30.35	30.35	-1.46%	1,276
Dec 16, 2025	30.85	31.00	30.45	30.80	30.80	0.53%	884
Dec 15, 2025	30.50	30.85	30.35	30.64	30.64	-0.63%	1,381
Dec 12, 2025	30.70	31.15	30.38	30.83	30.83	0.12%	24,069
Dec 11, 2025	31.33	31.45	30.45	30.80	30.80	-3.47%	1,643
Dec 10, 2025	31.78	32.05	30.90	31.90	31.90	-0.67%	31,931
Dec 9, 2025	32.30	32.50	32.00	32.12	32.12	-0.70%	40,952
Dec 8, 2025	32.00	32.60	32.15	32.35	32.35	-0.93%	871
Dec 5, 2025	31.73	32.85	31.60	32.65	32.65	1.35%	1,181
Dec 4, 2025	32.00	32.45	31.80	32.22	32.22	0.68%	1,103
Dec 3, 2025	31.78	32.20	31.75	32.00	32.00	-0.93%	509
Dec 2, 2025	31.58	32.30	31.25	32.30	32.30	2.38%	2,559
Dec 1, 2025	30.90	31.75	30.65	31.55	31.55	3.10%	1,278
Nov 28, 2025	30.00	30.60	29.90	30.60	30.60	2.00%	4,369