PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.00	40.00	38.95	39.15	39.15	-0.38%	56,119
Feb 26, 2026	40.15	40.20	38.85	39.30	39.30	-2.12%	44,882
Feb 25, 2026	39.70	40.20	39.50	40.15	40.15	1.13%	25,565
Feb 24, 2026	40.00	40.30	39.40	39.70	39.70	-0.25%	31,933
Feb 23, 2026	40.05	40.75	39.75	39.80	39.80	-2.09%	34,968
Feb 20, 2026	39.30	40.90	39.30	40.65	40.65	2.52%	64,559
Feb 19, 2026	38.90	39.80	38.05	39.65	39.65	1.41%	54,596
Feb 18, 2026	39.05	39.25	38.30	39.10	39.10	1.82%	60,762
Feb 17, 2026	40.00	40.05	36.80	38.40	38.40	-4.48%	94,703
Feb 16, 2026	38.50	40.20	38.50	40.20	40.20	5.37%	72,356
Feb 13, 2026	37.70	38.60	37.25	38.15	38.15	1.06%	41,600
Feb 12, 2026	38.70	39.05	37.70	37.75	37.75	-2.20%	36,877
Feb 11, 2026	37.60	38.70	37.60	38.60	38.60	1.45%	48,357
Feb 10, 2026	37.80	38.45	37.15	38.05	38.05	1.06%	52,238
Feb 9, 2026	36.90	38.00	36.75	37.65	37.65	2.73%	45,870
Feb 6, 2026	35.20	36.70	35.20	36.65	36.65	2.95%	49,375
Feb 5, 2026	35.50	35.90	35.20	35.60	35.60	0.28%	37,198
Feb 4, 2026	35.85	36.15	35.30	35.50	35.50	-1.39%	42,780
Feb 3, 2026	35.50	36.05	35.20	36.00	36.00	1.41%	46,385
Feb 2, 2026	34.70	35.50	34.35	35.50	35.50	1.87%	29,817
Jan 30, 2026	35.00	35.40	34.65	34.85	34.85	1.60%	42,872
Jan 29, 2026	35.45	35.45	34.30	34.30	34.30	-3.24%	37,821
Jan 28, 2026	34.75	35.45	34.65	35.45	35.45	2.31%	49,856
Jan 27, 2026	34.00	34.65	33.45	34.65	34.65	2.67%	51,357
Jan 26, 2026	34.95	35.00	32.95	33.75	33.75	-3.57%	98,319
Jan 23, 2026	34.00	35.00	33.80	35.00	35.00	2.79%	74,941
Jan 22, 2026	32.75	34.10	32.70	34.05	34.05	6.24%	84,509
Jan 21, 2026	32.35	32.75	31.05	32.05	32.05	-0.93%	64,889
Jan 20, 2026	32.50	32.95	31.85	32.35	32.35	-1.67%	50,465
Jan 19, 2026	32.80	33.15	32.60	32.90	32.90	-0.90%	36,278
Jan 16, 2026	33.20	33.40	32.35	33.20	33.20	-0.60%	32,325
Jan 15, 2026	31.80	33.40	31.80	33.40	33.40	3.73%	56,811
Jan 14, 2026	33.05	33.05	31.80	32.20	32.20	-1.53%	30,298
Jan 13, 2026	33.35	33.35	32.55	32.70	32.70	-0.46%	20,717
Jan 12, 2026	33.70	33.90	32.85	32.85	32.85	-2.52%	28,926
Jan 9, 2026	33.50	33.70	33.00	33.70	33.70	0.90%	43,501
Jan 8, 2026	33.80	33.80	32.60	33.40	33.40	-1.18%	27,540
Jan 7, 2026	33.65	33.90	32.50	33.80	33.80	0.45%	57,145
Jan 6, 2026	33.15	33.65	32.90	33.65	33.65	1.51%	30,733
Jan 5, 2026	32.45	33.15	32.20	33.15	33.15	2.16%	42,797
Jan 2, 2026	32.25	32.45	31.60	32.45	32.45	0.93%	23,514
Dec 30, 2025	31.70	32.25	31.65	32.15	32.15	1.42%	38,577
Dec 29, 2025	31.50	31.80	31.00	31.70	31.70	-0.16%	35,189
Dec 23, 2025	31.60	31.90	31.20	31.75	31.75	0.32%	26,232
Dec 22, 2025	31.20	31.65	30.90	31.65	31.65	1.44%	31,361
Dec 19, 2025	30.75	31.40	30.60	31.20	31.20	-	63,598
Dec 18, 2025	30.70	31.40	30.15	31.20	31.20	2.97%	63,638
Dec 17, 2025	31.00	31.00	30.20	30.30	30.30	-1.94%	24,962
Dec 16, 2025	31.00	31.00	30.35	30.90	30.90	-0.32%	45,558
Dec 15, 2025	30.55	31.00	30.20	31.00	31.00	1.81%	31,751