PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.400	38.800	37.450	37.950	37.950	45,129
2026-07-23	38.850	39.250	38.350	38.400	38.400	29,887
2026-07-22	39.450	39.450	38.750	38.850	38.850	32,138
2026-07-21	39.000	39.450	38.600	39.250	39.250	34,479
2026-07-20	38.700	39.150	38.300	38.550	38.550	32,078
2026-07-17	39.000	39.000	38.100	38.950	38.950	54,861
2026-07-16	39.500	39.750	38.650	39.050	39.050	54,522
2026-07-15	38.850	39.550	38.550	39.250	39.250	59,051
2026-07-14	38.600	39.100	38.300	38.650	38.650	68,814
2026-07-13	38.850	39.150	38.250	38.550	38.550	103,326
2026-07-10	39.900	40.200	38.350	38.800	38.800	407,738
2026-07-09	42.850	43.450	42.750	43.300	43.300	40,246
2026-07-08	44.350	44.350	42.400	42.550	42.550	52,864
2026-07-07	45.950	45.950	43.800	43.950	43.950	35,949
2026-07-06	45.900	46.000	45.300	45.950	45.950	27,502
2026-07-03	43.700	45.900	43.700	45.750	45.750	39,026
2026-07-02	44.200	44.700	42.900	43.600	43.600	61,592
2026-07-01	44.000	44.750	43.950	44.650	44.650	43,126
2026-06-30	45.000	45.000	44.000	44.250	44.250	28,865
2026-06-29	44.250	44.250	43.650	43.850	43.850	61,174
2026-06-26	46.000	46.200	44.550	44.550	44.550	45,317
2026-06-25	45.450	46.550	45.200	46.000	46.000	54,898
2026-06-24	45.800	45.800	44.100	45.150	45.150	45,103
2026-06-23	44.200	45.550	43.800	45.400	45.400	39,177
2026-06-22	44.300	45.000	43.900	44.700	44.700	27,869
2026-06-19	44.500	45.000	44.100	44.800	44.800	85,610
2026-06-18	45.650	45.650	44.400	44.500	44.500	41,742
2026-06-17	43.900	45.650	43.800	45.400	45.400	77,318
2026-06-16	43.600	44.400	43.300	43.700	43.700	58,575
2026-06-15	41.850	44.250	41.850	44.000	44.000	92,430
2026-06-12	40.000	41.450	40.000	41.350	41.350	68,625
2026-06-11	38.550	39.750	38.450	39.450	39.450	36,716
2026-06-10	39.000	39.450	37.600	39.000	39.000	64,945
2026-06-09	38.700	39.900	38.250	38.250	38.250	51,824
2026-06-08	37.650	39.100	37.100	38.850	38.850	67,610
2026-06-05	40.650	40.650	38.450	38.450	38.450	38,787
2026-06-04	40.100	41.200	40.050	40.400	40.400	44,137
2026-06-03	40.450	40.450	39.550	40.100	40.100	101,401
2026-06-02	39.700	40.700	39.600	39.950	39.950	63,509
2026-06-01	40.350	40.850	39.700	40.050	40.050	66,283
2026-05-29	38.400	41.000	38.400	40.500	40.500	199,388
2026-05-28	36.950	39.200	36.650	38.250	38.250	133,966
2026-05-27	35.300	36.750	34.600	36.450	36.450	99,495
2026-05-26	35.600	35.900	35.200	35.200	35.200	70,401
2026-05-25	34.950	35.400	34.650	35.400	35.400	24,959
2026-05-22	34.650	34.650	33.600	34.350	34.350	52,131
2026-05-21	34.100	35.100	33.900	34.300	34.300	55,858
2026-05-20	34.600	34.750	33.950	34.100	34.100	74,737
2026-05-19	35.500	35.500	34.250	34.600	34.600	70,958
2026-05-18	35.800	35.850	34.550	34.850	34.850	61,180
2026-05-15	36.550	36.600	35.850	36.200	36.200	58,493
2026-05-14	37.700	38.100	36.050	36.350	36.350	64,734
2026-05-13	38.700	39.000	37.500	37.900	37.900	47,461
2026-05-12	38.900	39.300	38.450	38.750	38.750	42,496
2026-05-11	39.000	39.700	38.550	39.150	39.150	37,165
2026-05-08	39.800	39.950	39.200	39.200	39.200	29,613
2026-05-07	40.000	40.500	39.850	40.000	40.000	52,721
2026-05-06	38.500	40.000	38.500	39.700	39.700	61,361
2026-05-05	38.000	38.450	37.200	38.450	38.450	40,500
2026-05-04	39.000	39.350	38.250	38.250	37.200	44,915

← NewerPage 2 of 3 · 129 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.