PORR AG (VIE:POS)
Austria · Delayed Price · Currency is EUR 32.25
+0.15 (0.47%)
Dec 5, 2025, 5:35 PM CET
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.60 | 32.90 | 31.60 | 32.15 | - | 0.16% | 62,246 |
| Dec 4, 2025 | 31.80 | 32.50 | 31.80 | 32.10 | 32.10 | -0.47% | 55,219 |
| Dec 3, 2025 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | 1.57% | 88,548 |
| Dec 2, 2025 | 31.55 | 32.35 | 31.35 | 31.75 | 31.75 | 0.63% | 81,401 |
| Dec 1, 2025 | 31.00 | 31.65 | 30.60 | 31.55 | 31.55 | 3.95% | 63,285 |
| Nov 28, 2025 | 30.00 | 30.60 | 29.75 | 30.35 | 30.35 | 1.17% | 26,834 |
| Nov 27, 2025 | 30.30 | 30.65 | 29.90 | 30.00 | 30.00 | -2.12% | 65,962 |
| Nov 26, 2025 | 30.50 | 31.10 | 30.00 | 30.65 | 30.65 | 1.49% | 90,180 |
| Nov 25, 2025 | 29.30 | 30.35 | 29.00 | 30.20 | 30.20 | 4.50% | 152,559 |
| Nov 24, 2025 | 27.65 | 28.95 | 27.65 | 28.90 | 28.90 | 7.24% | 79,037 |
| Nov 21, 2025 | 27.80 | 27.80 | 26.75 | 26.95 | 26.95 | -3.75% | 40,079 |
| Nov 20, 2025 | 28.60 | 28.65 | 26.85 | 28.00 | 28.00 | 1.27% | 78,373 |
| Nov 19, 2025 | 26.40 | 28.00 | 26.35 | 27.65 | 27.65 | 4.73% | 74,208 |
| Nov 18, 2025 | 26.50 | 26.85 | 26.00 | 26.40 | 26.40 | -0.94% | 47,871 |
| Nov 17, 2025 | 26.90 | 27.45 | 26.55 | 26.65 | 26.65 | 0.38% | 40,213 |
| Nov 14, 2025 | 26.55 | 26.85 | 26.00 | 26.55 | 26.55 | -0.56% | 28,567 |
| Nov 13, 2025 | 26.10 | 26.85 | 26.10 | 26.70 | 26.70 | 1.91% | 30,049 |
| Nov 12, 2025 | 26.35 | 26.75 | 26.00 | 26.20 | 26.20 | 1.55% | 28,719 |
| Nov 11, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -0.96% | 39,446 |
| Nov 10, 2025 | 25.60 | 26.25 | 25.60 | 26.05 | 26.05 | 2.36% | 69,745 |
| Nov 7, 2025 | 25.70 | 26.35 | 25.30 | 25.45 | 25.45 | 0.39% | 44,656 |
| Nov 6, 2025 | 26.20 | 26.30 | 25.35 | 25.35 | 25.35 | -3.24% | 46,536 |
| Nov 5, 2025 | 26.90 | 26.95 | 25.90 | 26.20 | 26.20 | -2.24% | 34,511 |
| Nov 4, 2025 | 27.60 | 27.65 | 26.80 | 26.80 | 26.80 | -3.60% | 39,060 |
| Nov 3, 2025 | 27.55 | 27.85 | 27.30 | 27.80 | 27.80 | 0.91% | 25,961 |
| Oct 31, 2025 | 27.70 | 27.80 | 27.25 | 27.55 | 27.55 | -1.25% | 34,326 |
| Oct 30, 2025 | 27.90 | 28.10 | 27.65 | 27.90 | 27.90 | 0.54% | 26,283 |
| Oct 29, 2025 | 28.30 | 28.60 | 27.75 | 27.75 | 27.75 | -2.46% | 42,647 |
| Oct 28, 2025 | 28.65 | 28.85 | 28.20 | 28.45 | 28.45 | -1.73% | 24,165 |
| Oct 27, 2025 | 29.10 | 29.10 | 28.75 | 28.95 | 28.95 | -0.17% | 17,160 |
| Oct 24, 2025 | 28.80 | 29.10 | 28.45 | 29.00 | 29.00 | -0.17% | 30,083 |
| Oct 23, 2025 | 28.45 | 29.15 | 28.45 | 29.05 | 29.05 | 0.87% | 23,203 |
| Oct 22, 2025 | 28.75 | 29.00 | 28.45 | 28.80 | 28.80 | 0.35% | 74,565 |
| Oct 21, 2025 | 30.00 | 30.00 | 28.60 | 28.70 | 28.70 | -2.05% | 26,280 |
| Oct 20, 2025 | 28.85 | 29.35 | 28.35 | 29.30 | 29.30 | 3.17% | 29,154 |
| Oct 17, 2025 | 29.60 | 29.70 | 28.40 | 28.40 | 28.40 | -4.05% | 20,523 |
| Oct 16, 2025 | 29.65 | 29.75 | 28.95 | 29.60 | 29.60 | 0.51% | 35,025 |
| Oct 15, 2025 | 30.65 | 30.80 | 29.35 | 29.45 | 29.45 | -3.92% | 61,200 |
| Oct 14, 2025 | 30.55 | 30.75 | 30.10 | 30.65 | 30.65 | -0.33% | 30,608 |
| Oct 13, 2025 | 30.35 | 31.45 | 30.20 | 30.75 | 30.75 | 3.02% | 56,723 |
| Oct 10, 2025 | 30.50 | 31.00 | 29.80 | 29.85 | 29.85 | -1.65% | 57,837 |
| Oct 9, 2025 | 29.65 | 30.60 | 29.65 | 30.35 | 30.35 | 1.34% | 42,918 |
| Oct 8, 2025 | 29.00 | 30.15 | 28.70 | 29.95 | 29.95 | 3.81% | 59,607 |
| Oct 7, 2025 | 29.20 | 29.95 | 28.85 | 28.85 | 28.85 | 4.91% | 130,113 |
| Oct 6, 2025 | 28.00 | 28.20 | 27.35 | 27.50 | 27.50 | -1.96% | 69,586 |
| Oct 3, 2025 | 28.30 | 28.50 | 27.95 | 28.05 | 28.05 | 0.36% | 22,690 |
| Oct 2, 2025 | 28.25 | 28.30 | 27.75 | 27.95 | 27.95 | -0.71% | 46,560 |
| Oct 1, 2025 | 27.75 | 28.45 | 27.50 | 28.15 | 28.15 | -1.05% | 61,215 |
| Sep 30, 2025 | 28.55 | 28.70 | 28.10 | 28.45 | 28.45 | -0.18% | 72,912 |
| Sep 29, 2025 | 28.55 | 28.90 | 28.25 | 28.50 | 28.50 | -0.70% | 21,506 |