PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	36.050	36.300	35.450	35.700	34.734	941
2026-02-03	35.500	36.050	35.100	36.050	35.074	2,055
2026-02-02	34.350	35.450	34.350	35.000	34.053	1,802
2026-01-30	35.200	35.550	34.750	35.000	34.053	375
2026-01-29	35.500	35.500	34.000	34.750	33.810	415
2026-01-28	35.100	35.550	34.950	35.550	34.588	4,724
2026-01-27	33.900	34.800	33.600	34.800	33.858	1,223
2026-01-26	34.700	34.700	33.100	33.750	32.837	1,117
2026-01-23	34.200	34.750	33.850	34.750	33.810	447
2026-01-22	32.850	34.250	32.850	34.100	33.177	496
2026-01-21	32.100	32.100	31.000	32.000	31.134	2,546
2026-01-20	32.900	32.900	31.850	32.100	31.231	1,898
2026-01-19	33.650	33.650	32.800	33.050	32.156	2,921
2026-01-16	32.950	33.450	32.650	33.100	32.204	122
2026-01-15	32.000	33.100	32.000	33.100	32.204	2,276
2026-01-14	33.050	33.050	31.750	31.750	30.891	279
2026-01-13	33.250	33.250	32.500	32.750	31.864	875
2026-01-12	33.350	33.600	32.700	32.900	32.010	1,539
2026-01-09	33.700	33.900	33.600	33.650	32.739	390
2026-01-08	33.200	33.650	33.100	33.550	32.642	1,328
2026-01-07	33.600	34.150	32.600	33.650	32.739	768
2026-01-06	33.000	33.550	33.000	33.400	32.496	422
2026-01-05	32.350	33.000	32.350	32.850	31.961	343
2026-01-02	32.700	32.700	31.950	32.500	31.621	743
2025-12-30	32.050	32.500	31.950	32.050	31.183	333
2025-12-29	32.100	32.100	31.300	31.650	30.794	1,379
2025-12-23	31.600	32.100	31.450	31.750	30.891	1,590
2025-12-22	31.300	31.900	30.950	31.800	30.939	1,103
2025-12-19	31.200	31.500	30.800	31.300	30.453	334
2025-12-18	30.300	31.450	30.300	31.200	30.356	1,574
2025-12-17	31.050	31.050	30.150	30.250	29.431	723
2025-12-16	31.200	31.250	30.550	30.950	30.112	1,374
2025-12-15	30.650	31.200	30.350	30.900	30.064	550
2025-12-12	31.100	31.100	30.350	30.550	29.723	1,721
2025-12-11	31.100	31.300	30.500	30.650	29.821	1,236
2025-12-10	31.900	32.350	30.950	31.000	30.161	1,660
2025-12-09	32.650	32.700	32.100	32.200	31.329	43
2025-12-08	32.350	32.850	32.350	32.550	31.669	548
2025-12-05	32.500	32.750	32.450	32.750	31.864	3,107
2025-12-04	32.250	32.300	32.150	32.300	31.426	835
2025-12-03	32.050	32.300	31.600	32.050	31.183	5,585
2025-12-02	31.850	32.350	31.400	31.950	31.085	1,735
2025-12-01	31.100	31.600	30.600	31.550	30.696	3,700
2025-11-28	29.800	30.500	29.750	30.500	29.675	1,366
2025-11-27	30.550	30.550	29.850	30.150	29.334	3,170
2025-11-26	30.250	30.900	30.050	30.600	29.772	2,340
2025-11-25	29.450	30.300	29.450	30.200	29.383	5,926
2025-11-24	28.050	28.900	28.050	28.900	28.118	2,978
2025-11-21	27.800	27.800	26.900	26.900	26.172	1,749
2025-11-20	28.050	28.750	27.050	28.000	27.242	6,002
2025-11-19	26.900	28.200	26.550	27.800	27.048	4,298
2025-11-18	26.900	26.900	26.200	26.200	25.491	681
2025-11-17	27.200	27.300	26.750	26.850	26.123	894
2025-11-14	26.550	26.950	26.250	26.600	25.880	32
2025-11-13	26.350	27.050	26.200	26.800	26.075	2,465
2025-11-12	26.250	26.400	26.250	26.300	25.588	435
2025-11-11	26.450	26.450	25.850	25.950	25.248	1,102
2025-11-10	25.650	26.250	25.650	26.100	25.394	1,262
2025-11-07	25.750	26.300	25.200	25.450	24.761	1,161
2025-11-06	26.300	26.450	25.400	25.600	24.907	1,527

← NewerPage 4 of 5 · 253 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.