PORR AG (VIE:POS)
Austria · Delayed Price · Currency is EUR 32.25
+0.40 (1.26%)
Nov 4, 2026, 4:52 PM CET
PORR AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 32.35 | 32.95 | 32.00 | 32.25 | 32.25 | 1.26% | 38,788 |
| Nov 3, 2026 | 31.10 | 32.65 | 31.10 | 31.85 | 31.85 | -0.31% | 41,010 |
| Nov 2, 2026 | 31.70 | 32.20 | 31.50 | 31.95 | 31.95 | 1.59% | 57,589 |
| Oct 30, 2026 | 32.00 | 32.00 | 31.30 | 31.45 | 31.45 | -1.72% | 34,034 |
| Oct 29, 2026 | 31.90 | 32.20 | 31.40 | 32.00 | 32.00 | 1.11% | 33,955 |
| Oct 28, 2026 | 32.35 | 32.55 | 31.55 | 31.65 | 31.65 | -1.40% | 53,453 |
| Oct 27, 2026 | 31.85 | 32.20 | 31.25 | 32.10 | 32.10 | 3.55% | 82,456 |
| Oct 23, 2026 | 31.05 | 31.60 | 30.80 | 31.00 | 31.00 | -0.64% | 94,083 |
| Oct 22, 2026 | 31.60 | 31.70 | 30.50 | 31.20 | 31.20 | -2.65% | 43,608 |
| Oct 21, 2026 | 30.90 | 32.10 | 30.60 | 32.05 | 32.05 | 4.06% | 70,472 |
| Oct 20, 2026 | 30.75 | 31.10 | 30.10 | 30.80 | 30.80 | 0.98% | 36,307 |
| Oct 19, 2026 | 31.00 | 31.25 | 30.20 | 30.50 | 30.50 | -1.61% | 56,407 |
| Oct 16, 2026 | 31.00 | 31.50 | 30.55 | 31.00 | 31.00 | 1.14% | 72,221 |
| Oct 15, 2026 | 30.50 | 31.00 | 30.15 | 30.65 | 30.65 | -0.97% | 101,988 |
| Oct 14, 2026 | 30.80 | 31.85 | 30.60 | 30.95 | 30.95 | 0.98% | 97,726 |
| Oct 13, 2026 | 30.30 | 30.85 | 30.20 | 30.65 | 30.65 | 0.99% | 57,324 |
| Oct 12, 2026 | 30.45 | 30.75 | 30.10 | 30.35 | 30.35 | 1.00% | 39,921 |
| Oct 9, 2026 | 31.60 | 31.85 | 30.00 | 30.05 | 30.05 | -3.84% | 85,864 |
| Oct 8, 2026 | 29.60 | 31.50 | 29.30 | 31.25 | 31.25 | 3.99% | 116,577 |
| Oct 7, 2026 | 30.40 | 30.60 | 29.25 | 30.05 | 30.05 | -1.96% | 119,434 |
| Oct 6, 2026 | 31.00 | 31.15 | 30.40 | 30.65 | 30.65 | -1.29% | 123,184 |
| Oct 5, 2026 | 31.85 | 31.85 | 31.00 | 31.05 | 31.05 | -1.90% | 45,872 |
| Oct 2, 2026 | 31.90 | 32.40 | 31.55 | 31.65 | 31.65 | -0.31% | 48,253 |
| Oct 1, 2026 | 32.40 | 32.40 | 31.55 | 31.75 | 31.75 | -1.40% | 58,778 |
| Sep 30, 2026 | 32.35 | 32.60 | 32.05 | 32.20 | 32.20 | -0.31% | 71,325 |
| Sep 29, 2026 | 32.50 | 32.75 | 32.05 | 32.30 | 32.30 | -0.62% | 59,674 |
| Sep 28, 2026 | 32.15 | 32.90 | 32.00 | 32.50 | 32.50 | 1.56% | 79,594 |
| Sep 25, 2026 | 32.25 | 32.70 | 32.00 | 32.00 | 32.00 | - | 59,283 |
| Sep 24, 2026 | 32.40 | 32.75 | 31.70 | 32.00 | 32.00 | -1.23% | 113,587 |
| Sep 23, 2026 | 33.45 | 33.50 | 32.25 | 32.40 | 32.40 | -7.82% | 337,596 |
| Sep 22, 2026 | 36.50 | 36.50 | 35.05 | 35.15 | 35.15 | -2.36% | 72,015 |
| Sep 21, 2026 | 36.10 | 36.60 | 36.00 | 36.00 | 36.00 | -0.28% | 34,833 |
| Sep 18, 2026 | 36.55 | 36.55 | 35.80 | 36.10 | 36.10 | -1.23% | 136,577 |
| Sep 17, 2026 | 37.55 | 37.55 | 36.55 | 36.55 | 36.55 | -1.22% | 47,206 |
| Sep 16, 2026 | 36.65 | 37.15 | 36.45 | 37.00 | 37.00 | 2.07% | 34,126 |
| Sep 15, 2026 | 36.40 | 36.55 | 35.95 | 36.25 | 36.25 | 0.14% | 34,610 |
| Sep 14, 2026 | 36.90 | 36.95 | 35.95 | 36.20 | 36.20 | -2.69% | 38,142 |
| Sep 11, 2026 | 36.95 | 37.35 | 36.70 | 37.20 | 37.20 | 2.76% | 42,452 |
| Sep 10, 2026 | 36.65 | 37.20 | 36.20 | 36.20 | 36.20 | -0.96% | 39,707 |
| Sep 9, 2026 | 37.55 | 37.55 | 36.50 | 36.55 | 36.55 | -1.75% | 24,856 |
| Sep 8, 2026 | 37.35 | 37.55 | 36.60 | 37.20 | 37.20 | - | 30,090 |
| Sep 7, 2026 | 36.85 | 37.60 | 36.85 | 37.20 | 37.20 | 0.95% | 36,360 |
| Sep 4, 2026 | 36.30 | 37.05 | 36.10 | 36.85 | 36.85 | 1.52% | 33,420 |
| Sep 3, 2026 | 36.00 | 36.30 | 35.55 | 36.30 | 36.30 | 1.40% | 52,874 |
| Sep 2, 2026 | 36.00 | 36.40 | 35.45 | 35.80 | 35.80 | -0.14% | 71,567 |
| Sep 1, 2026 | 37.30 | 37.65 | 35.70 | 35.85 | 35.85 | -3.76% | 88,627 |
| Aug 31, 2026 | 38.55 | 38.55 | 37.20 | 37.25 | 37.25 | -3.25% | 86,345 |
| Aug 28, 2026 | 38.00 | 38.60 | 37.70 | 38.50 | 38.50 | 2.39% | 89,951 |
| Aug 27, 2026 | 38.40 | 38.55 | 36.60 | 37.60 | 37.60 | -7.50% | 247,784 |
| Aug 26, 2026 | 38.70 | 40.70 | 38.70 | 40.65 | 40.65 | 3.70% | 60,987 |