PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	31.00	31.10	30.30	30.45	30.45	-0.33%	50,450
Dec 11, 2025	31.45	31.45	30.50	30.55	30.55	-1.13%	43,715
Dec 10, 2025	31.60	32.10	30.75	30.90	30.90	-3.59%	60,024
Dec 9, 2025	32.35	32.55	32.00	32.05	32.05	-1.23%	42,161
Dec 8, 2025	32.15	32.55	31.95	32.45	32.45	0.62%	30,209
Dec 5, 2025	31.60	32.90	31.60	32.25	32.25	0.47%	69,378
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