PORR AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	31.000	31.500	30.550	31.000	31.000	72,221
2026-10-15	30.500	31.000	30.150	30.650	30.650	101,988
2026-10-14	30.800	31.850	30.600	30.950	30.950	97,726
2026-10-13	30.300	30.850	30.200	30.650	30.650	57,324
2026-10-12	30.450	30.750	30.100	30.350	30.350	39,921
2026-10-09	31.600	31.850	30.000	30.050	30.050	85,864
2026-10-08	29.600	31.500	29.300	31.250	31.250	116,577
2026-10-07	30.400	30.600	29.250	30.050	30.050	119,434
2026-10-06	31.000	31.150	30.400	30.650	30.650	123,184
2026-10-05	31.850	31.850	31.000	31.050	31.050	45,872
2026-10-02	31.900	32.400	31.550	31.650	31.650	48,253
2026-10-01	32.400	32.400	31.550	31.750	31.750	58,778
2026-09-30	32.350	32.600	32.050	32.200	32.200	71,325
2026-09-29	32.500	32.750	32.050	32.300	32.300	59,674
2026-09-28	32.150	32.900	32.000	32.500	32.500	79,594
2026-09-25	32.250	32.700	32.000	32.000	32.000	59,283
2026-09-24	32.400	32.750	31.700	32.000	32.000	113,587
2026-09-23	33.450	33.500	32.250	32.400	32.400	337,596
2026-09-22	36.500	36.500	35.050	35.150	35.150	72,015
2026-09-21	36.100	36.600	36.000	36.000	36.000	34,833
2026-09-18	36.550	36.550	35.800	36.100	36.100	136,577
2026-09-17	37.550	37.550	36.550	36.550	36.550	47,206
2026-09-16	36.650	37.150	36.450	37.000	37.000	34,126
2026-09-15	36.400	36.550	35.950	36.250	36.250	34,610
2026-09-14	36.900	36.950	35.950	36.200	36.200	38,142
2026-09-11	36.950	37.350	36.700	37.200	37.200	42,452
2026-09-10	36.650	37.200	36.200	36.200	36.200	39,707
2026-09-09	37.550	37.550	36.500	36.550	36.550	24,856
2026-09-08	37.350	37.550	36.600	37.200	37.200	30,090
2026-09-07	36.850	37.600	36.850	37.200	37.200	36,360
2026-09-04	36.300	37.050	36.100	36.850	36.850	33,420
2026-09-03	36.000	36.300	35.550	36.300	36.300	52,874
2026-09-02	36.000	36.400	35.450	35.800	35.800	71,567
2026-09-01	37.300	37.650	35.700	35.850	35.850	88,627
2026-08-31	38.550	38.550	37.200	37.250	37.250	86,345
2026-08-28	38.000	38.600	37.700	38.500	38.500	89,951
2026-08-27	38.400	38.550	36.600	37.600	37.600	247,784
2026-08-26	38.700	40.700	38.700	40.650	40.650	60,987
2026-08-25	39.000	40.200	38.900	39.200	39.200	64,211
2026-08-24	38.500	39.050	38.350	38.750	38.750	29,075
2026-08-21	37.500	39.250	37.500	38.250	38.250	48,639
2026-08-20	38.400	38.400	37.550	37.900	37.900	43,452
2026-08-19	37.900	38.200	37.750	37.950	37.950	23,237
2026-08-18	38.300	38.450	37.750	37.800	37.800	27,976
2026-08-17	39.150	39.300	38.100	38.100	38.100	30,278
2026-08-14	39.500	39.500	38.100	38.950	38.950	25,597
2026-08-13	39.200	39.550	38.950	39.000	39.000	38,630
2026-08-12	38.800	39.350	38.500	39.100	39.100	27,713
2026-08-11	38.400	38.650	37.800	38.300	38.300	25,602
2026-08-10	38.650	38.900	38.350	38.350	38.350	31,555
2026-08-07	38.400	38.800	37.950	38.400	38.400	46,119
2026-08-06	37.750	38.400	37.750	38.050	38.050	22,619
2026-08-05	38.150	38.450	37.600	38.000	38.000	22,385
2026-08-04	37.700	38.250	37.500	37.950	37.950	28,117
2026-08-03	38.150	38.550	37.250	37.250	37.250	74,777
2026-07-31	38.900	38.950	37.550	37.550	37.550	34,271
2026-07-30	37.400	38.400	37.350	38.250	38.250	40,337
2026-07-29	37.400	37.650	36.900	37.500	37.500	34,242
2026-07-28	37.400	37.650	36.850	37.300	37.300	49,276
2026-07-27	38.500	38.500	37.200	37.350	37.350	39,658

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.4239 EUR
2019-06-04	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.