PORR AG (VIE:POS)
Austria · Delayed Price · Currency is EUR 28.75
+1.40 (5.12%)
Sep 18, 2025, 11:19 AM CET
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.10 | 28.15 | 27.20 | 27.35 | 27.35 | -1.97% | 42,716 |
| Sep 16, 2025 | 28.35 | 28.55 | 27.65 | 27.90 | 27.90 | -2.11% | 27,043 |
| Sep 15, 2025 | 29.00 | 29.20 | 28.35 | 28.50 | 28.50 | -0.70% | 21,440 |
| Sep 12, 2025 | 28.60 | 28.80 | 28.20 | 28.70 | 28.70 | -0.35% | 26,925 |
| Sep 11, 2025 | 28.65 | 29.10 | 28.20 | 28.80 | 28.80 | 1.05% | 27,343 |
| Sep 10, 2025 | 28.65 | 29.00 | 28.30 | 28.50 | 28.50 | - | 14,131 |
| Sep 9, 2025 | 28.95 | 29.10 | 28.40 | 28.50 | 28.50 | -1.55% | 25,879 |
| Sep 8, 2025 | 28.65 | 29.10 | 28.65 | 28.95 | 28.95 | 1.05% | 15,630 |
| Sep 5, 2025 | 29.00 | 29.55 | 28.65 | 28.65 | 28.65 | -0.69% | 29,595 |
| Sep 4, 2025 | 29.00 | 29.00 | 28.40 | 28.85 | 28.85 | 0.52% | 11,128 |
| Sep 3, 2025 | 28.80 | 29.00 | 28.50 | 28.70 | 28.70 | 0.88% | 23,563 |
| Sep 2, 2025 | 29.55 | 29.55 | 28.20 | 28.45 | 28.45 | -2.90% | 45,107 |
| Sep 1, 2025 | 30.25 | 30.25 | 29.20 | 29.30 | 29.30 | -1.18% | 25,773 |
| Aug 29, 2025 | 29.95 | 30.60 | 29.65 | 29.65 | 29.65 | -1.33% | 17,205 |
| Aug 28, 2025 | 29.90 | 30.35 | 29.60 | 30.05 | 30.05 | 0.50% | 15,540 |
| Aug 27, 2025 | 30.20 | 30.50 | 29.60 | 29.90 | 29.90 | -0.99% | 45,153 |
| Aug 26, 2025 | 30.70 | 30.70 | 29.50 | 30.20 | 30.20 | -1.79% | 120,868 |
| Aug 25, 2025 | 30.10 | 31.10 | 30.00 | 30.75 | 30.75 | 2.16% | 54,832 |
| Aug 22, 2025 | 29.15 | 30.35 | 29.10 | 30.10 | 30.10 | 3.26% | 40,867 |
| Aug 21, 2025 | 30.00 | 30.80 | 28.20 | 29.15 | 29.15 | -7.61% | 264,438 |
| Aug 20, 2025 | 30.80 | 31.70 | 30.80 | 31.55 | 31.55 | 1.77% | 41,637 |
| Aug 19, 2025 | 30.50 | 31.25 | 30.45 | 31.00 | 31.00 | 1.47% | 120,986 |
| Aug 18, 2025 | 30.50 | 30.55 | 30.00 | 30.55 | 30.55 | 0.16% | 27,560 |
| Aug 15, 2025 | 29.80 | 30.50 | 29.80 | 30.50 | 30.50 | 2.35% | 20,889 |
| Aug 14, 2025 | 30.35 | 30.50 | 29.50 | 29.80 | 29.80 | -2.30% | 35,334 |
| Aug 13, 2025 | 30.30 | 30.70 | 30.00 | 30.50 | 30.50 | 2.01% | 66,020 |
| Aug 12, 2025 | 29.90 | 30.30 | 29.70 | 29.90 | 29.90 | 0.17% | 65,066 |
| Aug 11, 2025 | 29.75 | 30.20 | 29.15 | 29.85 | 29.85 | -0.33% | 32,425 |
| Aug 8, 2025 | 29.80 | 30.10 | 29.50 | 29.95 | 29.95 | 0.50% | 32,793 |
| Aug 7, 2025 | 28.75 | 29.80 | 28.45 | 29.80 | 29.80 | 4.20% | 27,691 |
| Aug 6, 2025 | 28.75 | 28.95 | 28.35 | 28.60 | 28.60 | -0.87% | 17,617 |
| Aug 5, 2025 | 28.95 | 29.20 | 28.60 | 28.85 | 28.85 | 0.17% | 25,722 |
| Aug 4, 2025 | 28.35 | 29.40 | 28.35 | 28.80 | 28.80 | 0.88% | 35,027 |
| Aug 1, 2025 | 29.20 | 29.60 | 28.40 | 28.55 | 28.55 | -3.87% | 38,271 |
| Jul 31, 2025 | 29.50 | 30.00 | 29.35 | 29.70 | 29.70 | 0.68% | 35,484 |
| Jul 30, 2025 | 29.50 | 29.70 | 29.10 | 29.50 | 29.50 | -0.51% | 9,779 |
| Jul 29, 2025 | 28.90 | 29.70 | 28.75 | 29.65 | 29.65 | 0.68% | 20,962 |
| Jul 28, 2025 | 29.60 | 29.80 | 29.10 | 29.45 | 29.45 | -0.51% | 21,776 |
| Jul 25, 2025 | 29.50 | 29.75 | 29.00 | 29.60 | 29.60 | -0.50% | 16,368 |
| Jul 24, 2025 | 29.15 | 30.20 | 28.85 | 29.75 | 29.75 | 2.59% | 66,588 |
| Jul 23, 2025 | 29.00 | 29.10 | 28.80 | 29.00 | 29.00 | 1.05% | 11,110 |
| Jul 22, 2025 | 29.55 | 29.55 | 28.40 | 28.70 | 28.70 | -2.21% | 33,535 |
| Jul 21, 2025 | 29.90 | 30.20 | 29.25 | 29.35 | 29.35 | -1.68% | 20,831 |
| Jul 18, 2025 | 30.00 | 30.20 | 29.75 | 29.85 | 29.85 | -0.50% | 19,687 |
| Jul 17, 2025 | 29.50 | 30.15 | 29.50 | 30.00 | 30.00 | 1.87% | 18,042 |
| Jul 16, 2025 | 29.60 | 29.95 | 29.35 | 29.45 | 29.45 | -0.67% | 16,102 |
| Jul 15, 2025 | 29.35 | 29.95 | 29.35 | 29.65 | 29.65 | -0.34% | 29,352 |
| Jul 14, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 0.34% | 23,010 |
| Jul 11, 2025 | 29.50 | 30.15 | 29.25 | 29.65 | 29.65 | -1.17% | 20,059 |
| Jul 10, 2025 | 29.30 | 30.10 | 29.30 | 30.00 | 30.00 | 1.52% | 50,969 |