PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.500	36.050	35.200	36.000	36.000	46,385
2026-02-02	34.700	35.500	34.350	35.500	35.500	29,817
2026-01-30	35.000	35.400	34.650	34.850	34.850	42,872
2026-01-29	35.450	35.450	34.300	34.300	34.300	37,821
2026-01-28	34.750	35.450	34.650	35.450	35.450	49,856
2026-01-27	34.000	34.650	33.450	34.650	34.650	51,357
2026-01-26	34.950	35.000	32.950	33.750	33.750	98,319
2026-01-23	34.000	35.000	33.800	35.000	35.000	74,941
2026-01-22	32.750	34.100	32.700	34.050	34.050	84,509
2026-01-21	32.350	32.750	31.050	32.050	32.050	64,889
2026-01-20	32.500	32.950	31.850	32.350	32.350	50,465
2026-01-19	32.800	33.150	32.600	32.900	32.900	36,278
2026-01-16	33.200	33.400	32.350	33.200	33.200	32,325
2026-01-15	31.800	33.400	31.800	33.400	33.400	56,811
2026-01-14	33.050	33.050	31.800	32.200	32.200	30,298
2026-01-13	33.350	33.350	32.550	32.700	32.700	20,717
2026-01-12	33.700	33.900	32.850	32.850	32.850	28,926
2026-01-09	33.500	33.700	33.000	33.700	33.700	43,501
2026-01-08	33.800	33.800	32.600	33.400	33.400	27,540
2026-01-07	33.650	33.900	32.500	33.800	33.800	57,145
2026-01-06	33.150	33.650	32.900	33.650	33.650	30,733
2026-01-05	32.450	33.150	32.200	33.150	33.150	42,797
2026-01-02	32.250	32.450	31.600	32.450	32.450	23,514
2025-12-30	31.700	32.250	31.650	32.150	32.150	38,577
2025-12-29	31.500	31.800	31.000	31.700	31.700	35,189
2025-12-23	31.600	31.900	31.200	31.750	31.750	26,232
2025-12-22	31.200	31.650	30.900	31.650	31.650	31,361
2025-12-19	30.750	31.400	30.600	31.200	31.200	63,598
2025-12-18	30.700	31.400	30.150	31.200	31.200	63,638
2025-12-17	31.000	31.000	30.200	30.300	30.300	24,962
2025-12-16	31.000	31.000	30.350	30.900	30.900	45,558
2025-12-15	30.550	31.000	30.200	31.000	31.000	31,751
2025-12-12	31.000	31.100	30.300	30.450	30.450	50,450
2025-12-11	31.450	31.450	30.500	30.550	30.550	43,715
2025-12-10	31.600	32.100	30.750	30.900	30.900	60,024
2025-12-09	32.350	32.550	32.000	32.050	32.050	42,161
2025-12-08	32.150	32.550	31.950	32.450	32.450	30,209
2025-12-05	31.600	32.900	31.600	32.250	32.250	69,378
2025-12-04	31.800	32.500	31.800	32.100	32.100	55,219
2025-12-03	31.750	32.250	31.500	32.250	32.250	88,548
2025-12-02	31.550	32.350	31.350	31.750	31.750	81,401
2025-12-01	31.000	31.650	30.600	31.550	31.550	63,285
2025-11-28	30.000	30.600	29.750	30.350	30.350	26,834
2025-11-27	30.300	30.650	29.900	30.000	30.000	65,962
2025-11-26	30.500	31.100	30.000	30.650	30.650	90,180
2025-11-25	29.300	30.350	29.000	30.200	30.200	152,559
2025-11-24	27.650	28.950	27.650	28.900	28.900	79,037
2025-11-21	27.800	27.800	26.750	26.950	26.950	40,079
2025-11-20	28.600	28.650	26.850	28.000	28.000	78,373
2025-11-19	26.400	28.000	26.350	27.650	27.650	74,208
2025-11-18	26.500	26.850	26.000	26.400	26.400	47,871
2025-11-17	26.900	27.450	26.550	26.650	26.650	40,213
2025-11-14	26.550	26.850	26.000	26.550	26.550	28,567
2025-11-13	26.100	26.850	26.100	26.700	26.700	30,049
2025-11-12	26.350	26.750	26.000	26.200	26.200	28,719
2025-11-11	26.200	26.400	25.800	25.800	25.800	39,446
2025-11-10	25.600	26.250	25.600	26.050	26.050	69,745
2025-11-07	25.700	26.350	25.300	25.450	25.450	44,656
2025-11-06	26.200	26.300	25.350	25.350	25.350	46,536
2025-11-05	26.900	26.950	25.900	26.200	26.200	34,511

← NewerPage 4 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.