PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	38.50	39.05	38.35	38.70	-	1.18%	17,103
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
Jul 17, 2026	39.00	39.00	38.10	38.95	38.95	-0.26%	54,861
Jul 16, 2026	39.50	39.75	38.65	39.05	39.05	-0.51%	54,522
Jul 15, 2026	38.85	39.55	38.55	39.25	39.25	1.55%	59,051
Jul 14, 2026	38.60	39.10	38.30	38.65	38.65	0.26%	68,814
Jul 13, 2026	38.85	39.15	38.25	38.55	38.55	-0.64%	103,326
Jul 10, 2026	39.90	40.20	38.35	38.80	38.80	-10.39%	407,738
Jul 9, 2026	42.85	43.45	42.75	43.30	43.30	1.76%	40,246
Jul 8, 2026	44.35	44.35	42.40	42.55	42.55	-3.19%	52,864
Jul 7, 2026	45.95	45.95	43.80	43.95	43.95	-4.35%	35,949
Jul 6, 2026	45.90	46.00	45.30	45.95	45.95	0.44%	27,502
Jul 3, 2026	43.70	45.90	43.70	45.75	45.75	4.93%	39,026
Jul 2, 2026	44.20	44.70	42.90	43.60	43.60	-2.35%	61,592
Jul 1, 2026	44.00	44.75	43.95	44.65	44.65	0.90%	43,126
Jun 30, 2026	45.00	45.00	44.00	44.25	44.25	0.91%	28,865
Jun 29, 2026	44.25	44.25	43.65	43.85	43.85	-1.57%	61,174
Jun 26, 2026	46.00	46.20	44.55	44.55	44.55	-3.15%	45,317
Jun 25, 2026	45.45	46.55	45.20	46.00	46.00	1.88%	54,898
Jun 24, 2026	45.80	45.80	44.10	45.15	45.15	-0.55%	37,269
Jun 23, 2026	44.20	45.55	43.80	45.40	45.40	1.57%	39,177
Jun 22, 2026	44.30	45.00	43.90	44.70	44.70	-0.22%	27,869
Jun 19, 2026	44.50	45.00	44.10	44.80	44.80	0.67%	85,610
Jun 18, 2026	45.65	45.65	44.40	44.50	44.50	-1.98%	41,742
Jun 17, 2026	43.90	45.65	43.80	45.40	45.40	3.89%	77,318
Jun 16, 2026	43.60	44.40	43.30	43.70	43.70	-0.68%	58,575