PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.350	39.500	38.200	39.000	37.929	45,479
2026-04-29	38.700	38.900	38.300	38.800	37.735	38,806
2026-04-28	38.600	38.600	37.800	38.450	37.395	35,818
2026-04-27	39.000	39.000	38.050	38.100	37.054	39,548
2026-04-24	40.500	40.500	37.700	38.350	38.350	105,962
2026-04-23	40.500	40.500	39.850	40.250	40.250	29,725
2026-04-22	40.300	41.500	40.200	40.250	40.250	47,646
2026-04-21	40.000	40.850	39.800	40.550	40.550	63,534
2026-04-20	39.900	40.400	39.200	40.100	40.100	52,859
2026-04-17	39.400	40.450	38.900	40.250	40.250	63,561
2026-04-16	39.250	39.850	39.200	39.200	39.200	44,241
2026-04-15	40.000	40.500	39.250	39.300	39.300	68,210
2026-04-14	40.500	40.850	40.000	40.500	40.500	50,749
2026-04-13	40.050	40.550	39.350	40.100	40.100	84,985
2026-04-10	40.000	41.300	39.500	40.900	40.900	76,964
2026-04-09	39.150	40.050	38.800	40.050	40.050	53,304
2026-04-08	38.000	39.550	37.750	39.550	39.550	74,372
2026-04-07	37.100	37.450	36.300	36.850	36.850	52,083
2026-04-02	37.150	37.150	36.000	36.800	36.800	51,830
2026-04-01	36.350	37.850	36.250	37.850	37.850	55,885
2026-03-31	35.250	36.450	35.000	35.800	35.800	101,284
2026-03-30	34.000	34.800	33.300	34.250	34.250	46,373
2026-03-27	34.500	34.500	33.300	33.700	33.700	48,836
2026-03-26	35.300	35.450	33.600	34.550	34.550	62,445
2026-03-25	34.300	35.400	34.300	35.100	35.100	54,620
2026-03-24	34.800	34.900	34.000	34.250	34.250	58,686
2026-03-23	31.800	35.300	31.500	34.950	34.950	130,774
2026-03-20	35.000	35.700	33.850	33.950	33.950	126,215
2026-03-19	36.450	36.450	34.600	34.900	34.900	55,670
2026-03-18	36.850	37.450	36.300	36.500	36.500	38,786
2026-03-17	36.150	36.600	35.550	36.100	36.100	49,089
2026-03-16	36.200	36.400	35.600	35.850	35.850	52,775
2026-03-13	36.800	37.100	36.150	36.150	36.150	53,619
2026-03-12	37.900	38.400	37.200	37.450	37.450	70,541
2026-03-11	38.400	39.100	38.050	38.550	38.550	38,258
2026-03-10	38.700	39.450	38.450	38.800	38.800	66,646
2026-03-09	36.500	37.950	36.050	37.550	37.550	121,868
2026-03-06	37.500	39.000	37.500	38.850	38.850	101,920
2026-03-05	39.700	40.050	38.650	39.000	39.000	64,699
2026-03-04	38.400	39.750	37.700	38.800	38.800	58,625
2026-03-03	38.300	38.800	37.500	37.900	37.900	115,916
2026-03-02	37.500	39.400	36.050	39.100	39.100	50,043
2026-02-27	40.000	40.000	38.950	39.150	39.150	56,119
2026-02-26	40.150	40.200	38.850	39.300	39.300	44,882
2026-02-25	39.700	40.200	39.500	40.150	40.150	25,565
2026-02-24	40.000	40.300	39.400	39.700	39.700	31,933
2026-02-23	40.050	40.750	39.750	39.800	39.800	34,968
2026-02-20	39.300	40.900	39.300	40.650	40.650	64,559
2026-02-19	38.900	39.800	38.050	39.650	39.650	54,596
2026-02-18	39.050	39.250	38.300	39.100	39.100	60,762
2026-02-17	40.000	40.050	36.800	38.400	38.400	94,703
2026-02-16	38.500	40.200	38.500	40.200	40.200	72,356
2026-02-13	37.700	38.600	37.250	38.150	38.150	41,600
2026-02-12	38.700	39.050	37.700	37.750	37.750	36,877
2026-02-11	37.600	38.700	37.600	38.600	38.600	48,357
2026-02-10	37.800	38.450	37.150	38.050	38.050	52,238
2026-02-09	36.900	38.000	36.750	37.650	37.650	45,870
2026-02-06	35.200	36.700	35.200	36.650	36.650	49,375
2026-02-05	35.500	35.900	35.200	35.600	35.600	37,198
2026-02-04	35.850	36.150	35.300	35.500	35.500	42,780

← NewerPage 3 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.