PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	26.800	27.050	25.950	26.200	25.491	2,348
2025-11-04	27.500	27.600	26.900	27.000	26.269	1,812
2025-11-03	27.300	27.900	27.300	27.800	27.048	682
2025-10-31	27.700	27.850	27.250	27.550	26.804	2,174
2025-10-30	27.700	27.950	27.700	27.950	27.194	584
2025-10-29	28.350	28.700	28.000	28.050	27.291	1,224
2025-10-28	28.950	29.000	28.250	28.250	27.486	5,561
2025-10-27	29.000	29.250	28.800	28.800	28.021	102
2025-10-24	29.050	29.050	28.350	28.850	28.069	423
2025-10-23	28.650	29.000	28.650	29.000	28.215	1,061
2025-10-22	29.000	29.000	28.550	28.750	27.972	356
2025-10-21	29.450	29.450	28.800	28.800	28.021	305
2025-10-20	28.850	29.700	28.500	29.450	28.653	1,645
2025-10-17	29.800	29.950	28.450	28.600	27.826	2,015
2025-10-16	29.250	29.700	29.250	29.650	28.848	393
2025-10-15	30.900	30.900	29.400	29.600	28.799	579
2025-10-14	30.750	30.900	30.250	30.800	29.967	1,043
2025-10-13	30.250	31.450	30.250	30.750	29.918	272
2025-10-10	30.400	30.800	29.700	30.250	29.431	1,157
2025-10-09	30.200	30.700	30.000	30.500	29.675	3,733
2025-10-08	28.450	30.200	28.400	30.200	29.383	1,622
2025-10-07	28.200	30.100	28.200	28.500	27.729	7,158
2025-10-06	27.600	28.150	27.500	27.750	26.999	1,698
2025-10-03	28.550	28.550	27.850	28.050	27.291	393
2025-10-02	28.350	28.350	27.500	27.850	27.096	2,183
2025-10-01	28.200	28.400	27.700	27.750	26.999	3,590
2025-09-30	28.300	28.850	28.150	28.450	27.680	2,856
2025-09-29	28.450	28.800	28.350	28.500	27.729	1,166
2025-09-26	29.000	29.000	28.400	28.650	27.875	744
2025-09-25	29.450	29.500	28.550	28.650	27.875	631
2025-09-24	29.550	30.050	29.500	29.850	29.042	1,900
2025-09-23	29.750	30.300	29.550	29.800	28.994	1,225
2025-09-22	30.750	30.750	29.300	29.400	28.604	4,333
2025-09-19	29.600	29.750	29.300	29.550	28.750	3,036
2025-09-18	28.250	28.950	28.250	28.800	28.021	692
2025-09-17	27.600	27.850	27.500	27.600	26.853	630
2025-09-16	28.350	28.350	27.700	27.850	27.096	464
2025-09-15	29.450	29.450	28.400	28.400	27.631	146
2025-09-12	28.800	28.850	28.150	28.750	27.972	589
2025-09-11	28.300	28.750	28.300	28.700	27.923	735
2025-09-10	28.500	28.700	28.400	28.600	27.826	563
2025-09-09	28.750	28.800	28.450	28.650	27.875	48
2025-09-08	28.500	29.050	28.500	29.050	28.264	452
2025-09-05	28.900	29.100	28.550	28.800	28.021	1,741
2025-09-04	28.450	28.900	28.400	28.900	28.118	534
2025-09-03	28.400	29.000	28.400	28.750	27.972	469
2025-09-02	28.900	28.900	28.250	28.600	27.826	2,762
2025-09-01	30.400	30.400	29.350	29.350	28.556	266
2025-08-29	30.300	30.300	29.700	29.700	28.896	198
2025-08-28	30.250	30.250	30.250	30.250	29.431	210
2025-08-27	30.000	30.350	30.000	30.050	29.237	598
2025-08-26	30.350	31.150	30.250	30.250	29.431	32
2025-08-25	30.550	31.000	30.350	30.850	30.015	563
2025-08-22	29.550	30.400	29.550	30.050	29.237	840
2025-08-21	29.800	30.800	29.150	29.300	28.507	3,072
2025-08-20	30.450	31.700	30.450	31.550	30.696	237
2025-08-19	30.600	31.300	30.600	30.850	30.015	3,199
2025-08-18	30.100	30.600	30.100	30.400	29.577	149
2025-08-15	30.150	30.500	30.150	30.350	29.529	137
2025-08-14	30.250	30.250	29.600	29.950	29.140	433

← NewerPage 5 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.