PORR AG (VIE:POS)
Austria flag Austria · Delayed Price · Currency is EUR
28.60
-0.25 (-0.87%)
Aug 6, 2025, 5:35 PM CET

PORR AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202528.7528.9528.4528.6028.60-0.87%8,337
Aug 5, 202528.9529.2028.6028.8528.850.17%25,722
Aug 4, 202528.3529.4028.3528.8028.800.88%35,027
Aug 1, 202529.2029.6028.4028.5528.55-3.87%38,271
Jul 31, 202529.5030.0029.3529.7029.700.68%35,484
Jul 30, 202529.5029.7029.1029.5029.50-0.51%9,779
Jul 29, 202528.9029.7028.7529.6529.650.68%20,962
Jul 28, 202529.6029.8029.1029.4529.45-0.51%21,776
Jul 25, 202529.5029.7529.0029.6029.60-0.50%16,368
Jul 24, 202529.1530.2028.8529.7529.752.59%66,588
Jul 23, 202529.0029.1028.8029.0029.001.05%11,110
Jul 22, 202529.5529.5528.4028.7028.70-2.21%33,535
Jul 21, 202529.9030.2029.2529.3529.35-1.68%20,831
Jul 18, 202530.0030.2029.7529.8529.85-0.50%19,687
Jul 17, 202529.5030.1529.5030.0030.001.87%18,042
Jul 16, 202529.6029.9529.3529.4529.45-0.67%16,102
Jul 15, 202529.3529.9529.3529.6529.65-0.34%29,352
Jul 14, 202529.2529.7529.2529.7529.750.34%23,010
Jul 11, 202529.5030.1529.2529.6529.65-1.17%20,059
Jul 10, 202529.3030.1029.3030.0030.001.52%50,969
Jul 9, 202528.6029.6028.6029.5529.551.90%36,840
Jul 8, 202528.8529.2528.6029.0029.00-32,692
Jul 7, 202528.0029.0027.7029.0029.004.32%40,800
Jul 4, 202528.4028.4027.7027.8027.80-1.77%19,364
Jul 3, 202528.0028.3027.9028.3028.301.80%22,706
Jul 2, 202527.7528.1027.6527.8027.80-16,640
Jul 1, 202528.2528.4027.7527.8027.80-1.42%38,066
Jun 30, 202528.3028.3027.7528.2028.200.71%25,033
Jun 27, 202528.5028.9027.7528.0028.00-1.41%74,376
Jun 26, 202527.1528.4027.1028.4028.404.80%83,985
Jun 25, 202527.2027.3026.8027.1027.100.93%87,205
Jun 24, 202526.8027.1026.3526.8526.851.51%82,784
Jun 23, 202526.0026.6525.6526.4526.450.57%99,402
Jun 20, 202527.0027.1526.3026.3026.30-2.59%160,971
Jun 19, 202527.4527.4526.9527.0027.00-0.92%75,441
Jun 18, 202528.3028.5027.1027.2527.25-2.68%376,730
Jun 17, 202527.6028.7027.5528.0028.000.18%43,598
Jun 16, 202528.4028.8527.7527.9527.95-2.10%58,352
Jun 13, 202528.4529.1028.2528.5528.55-1.89%32,784
Jun 12, 202529.1029.2028.5029.1029.100.69%43,507
Jun 11, 202528.5529.2028.5028.9028.901.58%40,095
Jun 10, 202529.2029.2028.4528.4528.45-2.23%49,436
Jun 9, 202528.7029.1028.4029.1029.101.39%54,933
Jun 6, 202528.1528.8528.1028.7028.701.59%31,453
Jun 5, 202528.3028.5026.2028.2528.250.18%123,296
Jun 4, 202529.5029.5028.1028.2028.20-4.41%50,038
Jun 3, 202529.4029.7029.0529.5029.500.51%35,033
Jun 2, 202529.0029.3528.5529.3529.350.86%71,641
May 30, 202529.5029.7529.1029.1029.10-1.52%60,752
May 29, 202530.1030.5029.5529.5529.55-0.17%37,446