PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	27.600	27.650	26.800	26.800	26.800	39,060
2025-11-03	27.550	27.850	27.300	27.800	27.800	25,961
2025-10-31	27.700	27.800	27.250	27.550	27.550	34,326
2025-10-30	27.900	28.100	27.650	27.900	27.900	26,283
2025-10-29	28.300	28.600	27.750	27.750	27.750	42,647
2025-10-28	28.650	28.850	28.200	28.450	28.450	24,165
2025-10-27	29.100	29.100	28.750	28.950	28.950	17,160
2025-10-24	28.800	29.100	28.450	29.000	29.000	30,083
2025-10-23	28.450	29.150	28.450	29.050	29.050	23,203
2025-10-22	28.750	29.000	28.450	28.800	28.800	74,565
2025-10-21	30.000	30.000	28.600	28.700	28.700	26,280
2025-10-20	28.850	29.350	28.350	29.300	29.300	29,154
2025-10-17	29.600	29.700	28.400	28.400	28.400	20,523
2025-10-16	29.650	29.750	28.950	29.600	29.600	35,025
2025-10-15	30.650	30.800	29.350	29.450	29.450	61,200
2025-10-14	30.550	30.750	30.100	30.650	30.650	30,608
2025-10-13	30.350	31.450	30.200	30.750	30.750	56,723
2025-10-10	30.500	31.000	29.800	29.850	29.850	57,837
2025-10-09	29.650	30.600	29.650	30.350	30.350	42,918
2025-10-08	29.000	30.150	28.700	29.950	29.950	59,607
2025-10-07	29.200	29.950	28.850	28.850	28.850	130,113
2025-10-06	28.000	28.200	27.350	27.500	27.500	69,586
2025-10-03	28.300	28.500	27.950	28.050	28.050	22,690
2025-10-02	28.250	28.300	27.750	27.950	27.950	46,560
2025-10-01	27.750	28.450	27.500	28.150	28.150	61,215
2025-09-30	28.550	28.700	28.100	28.450	28.450	72,912
2025-09-29	28.550	28.900	28.250	28.500	28.500	21,506
2025-09-26	28.500	28.850	28.400	28.700	28.700	23,677
2025-09-25	29.500	29.600	28.500	28.500	28.500	44,228
2025-09-24	29.650	29.800	29.150	29.800	29.800	35,967
2025-09-23	29.600	30.050	29.350	29.650	29.650	35,180
2025-09-22	30.250	30.700	29.150	29.600	29.600	115,040
2025-09-19	29.250	30.900	29.150	30.900	30.900	309,585
2025-09-18	27.800	29.000	27.800	29.000	29.000	49,063
2025-09-17	28.100	28.150	27.200	27.350	27.350	42,716
2025-09-16	28.350	28.550	27.650	27.900	27.900	27,043
2025-09-15	29.000	29.200	28.350	28.500	28.500	21,440
2025-09-12	28.600	28.800	28.200	28.700	28.700	26,925
2025-09-11	28.650	29.100	28.200	28.800	28.800	27,343
2025-09-10	28.650	29.000	28.300	28.500	28.500	14,131
2025-09-09	28.950	29.100	28.400	28.500	28.500	25,879
2025-09-08	28.650	29.100	28.650	28.950	28.950	15,630
2025-09-05	29.000	29.550	28.650	28.650	28.650	29,595
2025-09-04	29.000	29.000	28.400	28.850	28.850	11,128
2025-09-03	28.800	29.000	28.500	28.700	28.700	23,563
2025-09-02	29.550	29.550	28.200	28.450	28.450	45,107
2025-09-01	30.250	30.250	29.200	29.300	29.300	25,773
2025-08-29	29.950	30.600	29.650	29.650	29.650	17,205
2025-08-28	29.900	30.350	29.600	30.050	30.050	15,540
2025-08-27	30.200	30.500	29.600	29.900	29.900	45,153
2025-08-26	30.700	30.700	29.500	30.200	30.200	120,868
2025-08-25	30.100	31.100	30.000	30.750	30.750	54,832
2025-08-22	29.150	30.350	29.100	30.100	30.100	40,867
2025-08-21	30.000	30.800	28.200	29.150	29.150	264,438
2025-08-20	30.800	31.700	30.800	31.550	31.550	41,637
2025-08-19	30.500	31.250	30.450	31.000	31.000	120,986
2025-08-18	30.500	30.550	30.000	30.550	30.550	27,560
2025-08-15	29.800	30.500	29.800	30.500	30.500	20,889
2025-08-14	30.350	30.500	29.500	29.800	29.800	35,334
2025-08-13	30.300	30.700	30.000	30.500	30.500	66,020

← NewerPage 5 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.