PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	34.95	35.15	34.65	34.80	-	1.31%	12,264
May 22, 2026	34.65	34.65	33.60	34.35	34.35	0.15%	52,131
May 21, 2026	34.10	35.10	33.90	34.30	34.30	0.59%	55,858
May 20, 2026	34.60	34.75	33.95	34.10	34.10	-1.45%	74,737
May 19, 2026	35.50	35.50	34.25	34.60	34.60	-0.72%	70,958
May 18, 2026	35.80	35.85	34.55	34.85	34.85	-3.73%	61,180
May 15, 2026	36.55	36.60	35.85	36.20	36.20	-0.41%	58,493
May 14, 2026	37.70	38.10	36.05	36.35	36.35	-4.09%	64,734
May 13, 2026	38.70	39.00	37.50	37.90	37.90	-2.19%	47,461
May 12, 2026	38.90	39.30	38.45	38.75	38.75	-1.02%	42,496
May 11, 2026	39.00	39.70	38.55	39.15	39.15	-0.13%	37,165
May 8, 2026	39.80	39.95	39.20	39.20	39.20	-2.00%	29,613
May 7, 2026	40.00	40.50	39.85	40.00	40.00	0.76%	52,721
May 6, 2026	38.50	40.00	38.50	39.70	39.70	3.25%	61,361
May 5, 2026	38.00	38.45	37.20	38.45	38.45	3.36%	40,500
May 4, 2026	39.00	39.35	38.25	38.25	37.20	-1.92%	44,915
Apr 30, 2026	38.35	39.50	38.20	39.00	37.93	0.52%	45,479
Apr 29, 2026	38.70	38.90	38.30	38.80	37.73	0.91%	38,806
Apr 28, 2026	38.60	38.60	37.80	38.45	37.39	0.92%	35,818
Apr 27, 2026	39.00	39.00	38.05	38.10	37.05	-0.65%	39,548
Apr 24, 2026	40.50	40.50	37.70	38.35	37.30	-4.72%	105,962
Apr 23, 2026	40.50	40.50	39.85	40.25	39.15	-	29,725
Apr 22, 2026	40.30	41.50	40.20	40.25	39.15	-0.74%	47,646
Apr 21, 2026	40.00	40.85	39.80	40.55	39.44	1.12%	63,534
Apr 20, 2026	39.90	40.40	39.20	40.10	39.00	-0.37%	52,859
Apr 17, 2026	39.40	40.45	38.90	40.25	39.15	2.68%	63,561
Apr 16, 2026	39.25	39.85	39.20	39.20	38.12	-0.25%	44,241
Apr 15, 2026	40.00	40.50	39.25	39.30	38.22	-2.96%	68,210
Apr 14, 2026	40.50	40.85	40.00	40.50	39.39	1.00%	50,749
Apr 13, 2026	40.05	40.55	39.35	40.10	39.00	-1.96%	84,985
Apr 10, 2026	40.00	41.30	39.50	40.90	39.78	2.12%	76,964
Apr 9, 2026	39.15	40.05	38.80	40.05	38.95	1.26%	53,304
Apr 8, 2026	38.00	39.55	37.75	39.55	38.46	7.33%	74,372
Apr 7, 2026	37.10	37.45	36.30	36.85	35.84	0.14%	52,083
Apr 2, 2026	37.15	37.15	36.00	36.80	35.79	-2.77%	51,830
Apr 1, 2026	36.35	37.85	36.25	37.85	36.81	5.73%	55,885
Mar 31, 2026	35.25	36.45	35.00	35.80	34.82	4.53%	101,284
Mar 30, 2026	34.00	34.80	33.30	34.25	33.31	1.63%	46,373
Mar 27, 2026	34.50	34.50	33.30	33.70	32.77	-2.46%	48,836
Mar 26, 2026	35.30	35.45	33.60	34.55	33.60	-1.57%	62,445
Mar 25, 2026	34.30	35.40	34.30	35.10	34.14	2.48%	54,620
Mar 24, 2026	34.80	34.90	34.00	34.25	33.31	-2.00%	58,686
Mar 23, 2026	31.80	35.30	31.50	34.95	33.99	2.95%	130,774
Mar 20, 2026	35.00	35.70	33.85	33.95	33.02	-2.72%	126,215
Mar 19, 2026	36.45	36.45	34.60	34.90	33.94	-4.38%	55,670
Mar 18, 2026	36.85	37.45	36.30	36.50	35.50	1.11%	38,786
Mar 17, 2026	36.15	36.60	35.55	36.10	35.11	0.70%	49,089
Mar 16, 2026	36.20	36.40	35.60	35.85	34.87	-0.83%	52,775
Mar 13, 2026	36.80	37.10	36.15	36.15	35.16	-3.47%	53,619
Mar 12, 2026	37.90	38.40	37.20	37.45	36.42	-2.85%	70,541