PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	41.85	44.25	41.85	44.00	44.00	6.41%	92,430
Jun 12, 2026	40.00	41.45	40.00	41.35	41.35	4.82%	68,625
Jun 11, 2026	38.55	39.75	38.45	39.45	39.45	1.15%	36,716
Jun 10, 2026	39.00	39.45	37.60	39.00	39.00	1.96%	64,945
Jun 9, 2026	38.70	39.90	38.25	38.25	38.25	-1.54%	51,824
Jun 8, 2026	37.65	39.10	37.10	38.85	38.85	1.04%	67,610
Jun 5, 2026	40.65	40.65	38.45	38.45	38.45	-4.83%	38,787
Jun 4, 2026	40.10	41.20	40.05	40.40	40.40	0.75%	44,137
Jun 3, 2026	40.45	40.45	39.55	40.10	40.10	0.38%	101,401
Jun 2, 2026	39.70	40.70	39.60	39.95	39.95	-0.25%	63,509
Jun 1, 2026	40.35	40.85	39.70	40.05	40.05	-1.11%	66,283
May 29, 2026	38.40	41.00	38.40	40.50	40.50	5.88%	199,388
May 28, 2026	36.95	39.20	36.65	38.25	38.25	4.94%	133,966
May 27, 2026	35.30	36.75	34.60	36.45	36.45	3.55%	99,495
May 26, 2026	35.60	35.90	35.20	35.20	35.20	-0.56%	70,401
May 25, 2026	34.95	35.40	34.65	35.40	35.40	3.06%	24,959
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