PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	29.900	30.300	29.700	29.900	29.900	65,066
2025-08-11	29.750	30.200	29.150	29.850	29.850	32,425
2025-08-08	29.800	30.100	29.500	29.950	29.950	32,793
2025-08-07	28.750	29.800	28.450	29.800	29.800	27,691
2025-08-06	28.750	28.950	28.350	28.600	28.600	17,617
2025-08-05	28.950	29.200	28.600	28.850	28.850	25,722
2025-08-04	28.350	29.400	28.350	28.800	28.800	35,027
2025-08-01	29.200	29.600	28.400	28.550	28.550	38,271
2025-07-31	29.500	30.000	29.350	29.700	29.700	35,484
2025-07-30	29.500	29.700	29.100	29.500	29.500	9,779
2025-07-29	28.900	29.700	28.750	29.650	29.650	20,962
2025-07-28	29.600	29.800	29.100	29.450	29.450	21,776
2025-07-25	29.500	29.750	29.000	29.600	29.600	16,368
2025-07-24	29.150	30.200	28.850	29.750	29.750	66,588
2025-07-23	29.000	29.100	28.800	29.000	29.000	11,110
2025-07-22	29.550	29.550	28.400	28.700	28.700	33,535
2025-07-21	29.900	30.200	29.250	29.350	29.350	20,831
2025-07-18	30.000	30.200	29.750	29.850	29.850	19,687
2025-07-17	29.500	30.150	29.500	30.000	30.000	18,042
2025-07-16	29.600	29.950	29.350	29.450	29.450	16,102
2025-07-15	29.350	29.950	29.350	29.650	29.650	29,352
2025-07-14	29.250	29.750	29.250	29.750	29.750	23,010
2025-07-11	29.500	30.150	29.250	29.650	29.650	20,059
2025-07-10	29.300	30.100	29.300	30.000	30.000	50,969
2025-07-09	28.600	29.600	28.600	29.550	29.550	36,840
2025-07-08	28.850	29.250	28.600	29.000	29.000	32,692
2025-07-07	28.000	29.000	27.700	29.000	29.000	40,800
2025-07-04	28.400	28.400	27.700	27.800	27.800	19,364
2025-07-03	28.000	28.300	27.900	28.300	28.300	22,706
2025-07-02	27.750	28.100	27.650	27.800	27.800	16,640
2025-07-01	28.250	28.400	27.750	27.800	27.800	38,066
2025-06-30	28.300	28.300	27.750	28.200	28.200	25,033
2025-06-27	28.500	28.900	27.750	28.000	28.000	74,376
2025-06-26	27.150	28.400	27.100	28.400	28.400	83,985
2025-06-25	27.200	27.300	26.800	27.100	27.100	87,205
2025-06-24	26.800	27.100	26.350	26.850	26.850	82,784
2025-06-23	26.000	26.650	25.650	26.450	26.450	99,402
2025-06-20	27.000	27.150	26.300	26.300	26.300	160,971
2025-06-19	27.450	27.450	26.950	27.000	27.000	75,441
2025-06-18	28.300	28.500	27.100	27.250	27.250	376,730
2025-06-17	27.600	28.700	27.550	28.000	28.000	43,598
2025-06-16	28.400	28.850	27.750	27.950	27.950	58,352
2025-06-13	28.450	29.100	28.250	28.550	28.550	32,784
2025-06-12	29.100	29.200	28.500	29.100	29.100	43,507
2025-06-11	28.550	29.200	28.500	28.900	28.900	40,095
2025-06-10	29.200	29.200	28.450	28.450	28.450	49,436
2025-06-09	28.700	29.100	28.400	29.100	29.100	54,933
2025-06-06	28.150	28.850	28.100	28.700	28.700	31,453
2025-06-05	28.300	28.500	26.200	28.250	28.250	123,296
2025-06-04	29.500	29.500	28.100	28.200	28.200	50,038
2025-06-03	29.400	29.700	29.050	29.500	29.500	35,033
2025-06-02	29.000	29.350	28.550	29.350	29.350	71,641
2025-05-30	29.500	29.750	29.100	29.100	29.100	60,752
2025-05-29	30.100	30.500	29.550	29.550	29.550	37,446
2025-05-28	30.750	30.850	29.500	29.600	29.600	81,565
2025-05-27	30.450	31.600	30.450	31.050	31.050	74,198
2025-05-26	30.100	31.150	30.100	30.950	30.950	57,011
2025-05-23	30.500	30.800	29.250	30.150	30.150	104,826
2025-05-22	30.650	31.300	29.800	30.500	30.500	58,103
2025-05-21	31.150	31.750	30.650	31.400	31.400	65,437

← NewerPage 6 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.