PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.800	31.000	30.150	30.550	30.550	206
2026-10-16	30.500	31.700	30.500	31.150	31.150	2,914
2026-10-15	30.650	30.950	30.350	30.700	30.700	358
2026-10-14	30.900	31.500	30.750	31.150	31.150	635
2026-10-13	30.450	30.850	30.100	30.850	30.850	575
2026-10-12	30.750	30.750	30.100	30.500	30.500	263
2026-10-09	31.650	31.650	29.950	30.200	30.200	44
2026-10-08	30.050	31.400	29.250	31.400	31.400	1,502
2026-10-07	30.600	30.600	29.250	30.250	30.250	3,445
2026-10-06	31.300	31.500	30.400	30.900	30.900	1,440
2026-10-05	31.300	31.800	31.050	31.250	31.250	627
2026-10-02	32.500	32.500	31.650	31.800	31.800	323
2026-10-01	32.700	32.700	31.450	31.750	31.750	547
2026-09-30	32.900	32.900	32.000	32.400	32.400	581
2026-09-29	32.700	32.750	32.050	32.500	32.500	300
2026-09-28	31.950	33.000	31.900	32.700	32.700	24
2026-09-25	32.150	32.650	32.050	32.150	32.150	796
2026-09-24	32.000	32.950	31.750	31.950	31.950	3,577
2026-09-23	33.250	33.750	32.300	32.700	32.700	8,805
2026-09-22	36.250	36.300	35.400	35.600	35.600	1,499
2026-09-21	36.000	36.700	36.000	36.050	36.050	4
2026-09-18	36.600	36.600	35.600	36.300	36.300	126
2026-09-17	37.600	37.600	36.600	36.600	36.600	35
2026-09-16	36.550	37.050	35.950	37.050	37.050	116
2026-09-15	36.650	36.850	36.150	36.450	36.450	696
2026-09-14	37.050	37.050	36.050	36.250	36.250	355
2026-09-11	37.200	37.450	37.000	37.250	37.250	306
2026-09-10	36.750	37.050	36.250	36.250	36.250	1
2026-09-09	37.600	37.600	36.750	36.750	36.750	10
2026-09-08	37.350	37.650	37.000	37.400	37.400	513
2026-09-07	37.100	37.250	36.800	37.250	37.250	243
2026-09-04	36.550	37.400	36.550	37.050	37.050	849
2026-09-03	36.100	36.550	35.600	36.500	36.500	354
2026-09-02	35.750	36.000	35.550	35.850	35.850	71
2026-09-01	37.700	37.850	35.600	36.050	36.050	1,272
2026-08-31	37.900	38.400	36.900	37.450	37.450	406
2026-08-28	38.200	38.950	38.200	38.700	38.700	1,402
2026-08-27	37.800	38.950	37.100	37.800	37.800	2,479
2026-08-26	39.050	40.800	39.050	40.800	40.800	101
2026-08-25	39.200	40.150	39.200	39.350	39.350	180
2026-08-24	38.500	38.900	38.500	38.900	38.900	115
2026-08-21	37.800	39.200	37.800	38.450	38.450	64
2026-08-20	37.600	38.350	37.350	37.900	37.900	69
2026-08-19	37.650	38.350	37.650	37.950	37.950	23
2026-08-18	38.300	39.200	37.800	37.800	37.800	24
2026-08-17	39.450	39.450	37.750	38.100	38.100	138
2026-08-14	38.300	39.450	38.300	39.150	39.150	129
2026-08-13	39.150	40.250	39.050	39.050	39.050	408
2026-08-12	38.900	39.150	38.900	39.150	39.150	248
2026-08-11	38.100	38.300	38.000	38.300	38.300	414
2026-08-10	38.300	38.950	38.250	38.350	38.350	14
2026-08-07	38.500	38.600	38.250	38.600	38.600	481
2026-08-06	38.000	38.350	37.650	38.250	38.250	622
2026-08-05	37.900	38.550	37.500	38.000	38.000	1,338
2026-08-04	37.750	38.700	37.700	38.150	38.150	489
2026-08-03	38.400	38.400	37.250	37.450	37.450	372
2026-07-31	38.800	38.800	36.500	37.100	37.100	1,488
2026-07-30	37.200	38.400	37.200	38.400	38.400	582
2026-07-29	37.650	37.650	37.000	37.500	37.500	143
2026-07-28	37.650	37.650	36.550	37.350	37.350	559

Page 1 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.0500 EUR
2025-05-06	0.9000 EUR
2024-05-07	0.7500 EUR
2023-05-05	0.6000 EUR
2022-06-23	0.5000 EUR
2020-06-03	0.3482 EUR
2019-06-04	1.0378 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.