PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.80	34.90	34.00	34.25	34.25	-2.00%	58,686
Mar 23, 2026	31.80	35.30	31.50	34.95	34.95	2.95%	130,774
Mar 20, 2026	35.00	35.70	33.85	33.95	33.95	-2.72%	126,215
Mar 19, 2026	36.45	36.45	34.60	34.90	34.90	-4.38%	55,670
Mar 18, 2026	36.85	37.45	36.30	36.50	36.50	1.11%	38,786
Mar 17, 2026	36.15	36.60	35.55	36.10	36.10	0.70%	49,089
Mar 16, 2026	36.20	36.40	35.60	35.85	35.85	-0.83%	52,775
Mar 13, 2026	36.80	37.10	36.15	36.15	36.15	-3.47%	53,619
Mar 12, 2026	37.90	38.40	37.20	37.45	37.45	-2.85%	70,541
Mar 11, 2026	38.40	39.10	38.05	38.55	38.55	-0.64%	38,258
Mar 10, 2026	38.70	39.45	38.45	38.80	38.80	3.33%	66,646
Mar 9, 2026	36.50	37.95	36.05	37.55	37.55	-3.35%	121,868
Mar 6, 2026	37.50	39.00	37.50	38.85	38.85	-0.38%	101,920
Mar 5, 2026	39.70	40.05	38.65	39.00	39.00	0.52%	64,699
Mar 4, 2026	38.40	39.75	37.70	38.80	38.80	2.37%	58,625
Mar 3, 2026	38.30	38.80	37.50	37.90	37.90	-3.07%	115,916
Mar 2, 2026	37.50	39.40	36.05	39.10	39.10	-0.13%	50,043
Feb 27, 2026	40.00	40.00	38.95	39.15	39.15	-0.38%	56,119
Feb 26, 2026	40.15	40.20	38.85	39.30	39.30	-2.12%	44,882
Feb 25, 2026	39.70	40.20	39.50	40.15	40.15	1.13%	25,565
Feb 24, 2026	40.00	40.30	39.40	39.70	39.70	-0.25%	31,933
Feb 23, 2026	40.05	40.75	39.75	39.80	39.80	-2.09%	34,968
Feb 20, 2026	39.30	40.90	39.30	40.65	40.65	2.52%	64,559
Feb 19, 2026	38.90	39.80	38.05	39.65	39.65	1.41%	54,596
Feb 18, 2026	39.05	39.25	38.30	39.10	39.10	1.82%	60,762
Feb 17, 2026	40.00	40.05	36.80	38.40	38.40	-4.48%	94,703
Feb 16, 2026	38.50	40.20	38.50	40.20	40.20	5.37%	72,356
Feb 13, 2026	37.70	38.60	37.25	38.15	38.15	1.06%	41,600
Feb 12, 2026	38.70	39.05	37.70	37.75	37.75	-2.20%	36,877
Feb 11, 2026	37.60	38.70	37.60	38.60	38.60	1.45%	48,357
Feb 10, 2026	37.80	38.45	37.15	38.05	38.05	1.06%	52,238
Feb 9, 2026	36.90	38.00	36.75	37.65	37.65	2.73%	45,870
Feb 6, 2026	35.20	36.70	35.20	36.65	36.65	2.95%	49,375
Feb 5, 2026	35.50	35.90	35.20	35.60	35.60	0.28%	37,198
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