PORR AG (VIE:POS)
Austria flag Austria · Delayed Price · Currency is EUR
30.05
+0.15 (0.50%)
Aug 28, 2025, 5:35 PM CET

PORR AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202529.9030.3529.6030.0530.050.50%15,540
Aug 27, 202530.2030.5029.6029.9029.90-0.99%45,153
Aug 26, 202530.7030.7029.5030.2030.20-1.79%120,868
Aug 25, 202530.1031.1030.0030.7530.752.16%54,832
Aug 22, 202529.1530.3529.1030.1030.103.26%40,867
Aug 21, 202530.0030.8028.2029.1529.15-7.61%264,438
Aug 20, 202530.8031.7030.8031.5531.551.77%41,637
Aug 19, 202530.5031.2530.4531.0031.001.47%120,986
Aug 18, 202530.5030.5530.0030.5530.550.16%27,560
Aug 15, 202529.8030.5029.8030.5030.502.35%20,889
Aug 14, 202530.3530.5029.5029.8029.80-2.30%35,334
Aug 13, 202530.3030.7030.0030.5030.502.01%66,020
Aug 12, 202529.9030.3029.7029.9029.900.17%65,066
Aug 11, 202529.7530.2029.1529.8529.85-0.33%32,425
Aug 8, 202529.8030.1029.5029.9529.950.50%32,793
Aug 7, 202528.7529.8028.4529.8029.804.20%27,691
Aug 6, 202528.7528.9528.3528.6028.60-0.87%17,617
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