PORR AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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