PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	32.25	32.70	32.20	32.35	-	1.09%	13,862
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
Aug 25, 2026	39.00	40.20	38.90	39.20	39.20	1.16%	64,211
Aug 24, 2026	38.50	39.05	38.35	38.75	38.75	1.31%	29,075
Aug 21, 2026	37.50	39.25	37.50	38.25	38.25	0.92%	48,639
Aug 20, 2026	38.40	38.40	37.55	37.90	37.90	-0.13%	43,452
Aug 19, 2026	37.90	38.20	37.75	37.95	37.95	0.40%	23,237
Aug 18, 2026	38.30	38.45	37.75	37.80	37.80	-0.79%	27,976
Aug 17, 2026	39.15	39.30	38.10	38.10	38.10	-2.18%	30,278
Aug 14, 2026	39.50	39.50	38.10	38.95	38.95	-0.13%	25,597
Aug 13, 2026	39.20	39.55	38.95	39.00	39.00	-0.26%	38,630
Aug 12, 2026	38.80	39.35	38.50	39.10	39.10	2.09%	27,713
Aug 11, 2026	38.40	38.65	37.80	38.30	38.30	-0.13%	25,602
Aug 10, 2026	38.65	38.90	38.35	38.35	38.35	-0.13%	31,555
Aug 7, 2026	38.40	38.80	37.95	38.40	38.40	0.92%	46,119
Aug 6, 2026	37.75	38.40	37.75	38.05	38.05	0.13%	22,619
Aug 5, 2026	38.15	38.45	37.60	38.00	38.00	0.13%	22,385
Aug 4, 2026	37.70	38.25	37.50	37.95	37.95	1.88%	28,117
Aug 3, 2026	38.15	38.55	37.25	37.25	37.25	-0.80%	74,777
Jul 31, 2026	38.90	38.95	37.55	37.55	37.55	-1.83%	34,271
Jul 30, 2026	37.40	38.40	37.35	38.25	38.25	2.00%	40,337
Jul 29, 2026	37.40	37.65	36.90	37.50	37.50	0.54%	34,242
Jul 28, 2026	37.40	37.65	36.85	37.30	37.30	-0.13%	49,276
Jul 27, 2026	38.50	38.50	37.20	37.35	37.35	-1.58%	39,658
Jul 24, 2026	38.40	38.80	37.45	37.95	37.95	-1.17%	45,129
Jul 23, 2026	38.85	39.25	38.35	38.40	38.40	-1.16%	29,887
Jul 22, 2026	39.45	39.45	38.75	38.85	38.85	-1.02%	32,138
Jul 21, 2026	39.00	39.45	38.60	39.25	39.25	1.82%	34,479
Jul 20, 2026	38.70	39.15	38.30	38.55	38.55	-1.03%	32,078