PORR AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	30.700	30.700	30.350	30.350	29.529	185
2025-08-12	29.800	29.950	29.800	29.950	29.140	45
2025-08-11	29.550	30.100	29.400	29.450	28.653	1,161
2025-08-08	29.450	30.100	29.450	30.100	29.285	381
2025-08-07	29.100	29.950	28.300	29.950	29.140	1,150
2025-08-06	28.650	29.000	28.350	28.350	27.583	919
2025-08-05	29.000	29.000	28.450	28.450	27.680	340
2025-08-04	28.350	29.350	28.350	28.900	28.118	1,898
2025-08-01	29.500	29.500	28.300	28.600	27.826	1,556
2025-07-31	29.850	29.900	29.300	29.750	28.945	3,579
2025-07-30	28.950	29.550	28.950	29.350	28.556	112
2025-07-29	29.300	29.700	29.300	29.700	28.896	234
2025-07-28	29.200	29.600	29.000	29.600	28.799	29
2025-07-25	29.000	29.400	29.000	29.400	28.604	334
2025-07-24	29.150	29.900	29.150	29.900	29.091	385
2025-07-23	29.050	29.050	28.600	28.600	27.826	2,466
2025-07-22	29.150	29.200	28.400	28.400	27.631	2,447
2025-07-21	29.600	29.900	29.200	29.200	28.410	387
2025-07-18	29.800	29.850	29.800	29.800	28.994	574
2025-07-17	30.000	30.200	29.800	29.800	28.994	1,524
2025-07-16	29.350	29.600	29.350	29.400	28.604	636
2025-07-15	29.700	29.750	29.250	29.750	28.945	233
2025-07-14	29.600	29.700	28.850	29.700	28.896	620
2025-07-11	29.750	29.800	29.350	29.750	28.945	998
2025-07-10	29.500	30.000	29.500	29.800	28.994	1,496
2025-07-09	28.700	29.600	28.700	29.350	28.556	429
2025-07-08	28.950	29.250	28.700	29.050	28.264	433
2025-07-07	28.300	29.100	28.000	29.100	28.313	1,181
2025-07-04	28.000	28.350	27.850	27.950	27.194	506
2025-07-03	28.100	28.200	27.900	28.200	27.437	483
2025-07-02	28.200	28.200	27.700	27.950	27.194	401
2025-07-01	28.400	28.400	27.900	27.900	27.145	479
2025-06-30	28.350	28.350	27.750	28.000	27.242	646
2025-06-27	28.850	28.850	27.900	27.900	27.145	61
2025-06-26	27.400	28.450	27.400	28.450	27.680	167
2025-06-25	27.550	27.550	26.900	27.200	26.464	4,044
2025-06-24	27.100	27.100	26.500	26.800	26.075	2,006
2025-06-23	26.300	26.600	25.700	26.500	25.783	1,565
2025-06-20	27.250	27.250	26.500	26.500	25.783	2,012
2025-06-19	27.150	27.150	27.000	27.000	26.269	831
2025-06-18	28.050	28.150	27.150	27.150	26.415	3,568
2025-06-17	28.050	28.500	27.600	28.100	27.340	1,852
2025-06-16	28.900	29.050	27.950	28.350	27.583	1,807
2025-06-13	28.700	28.750	28.350	28.600	27.826	218
2025-06-12	28.700	29.150	28.400	29.150	28.361	2,037
2025-06-11	28.600	29.250	28.600	29.000	28.215	1,768
2025-06-10	28.400	29.400	28.400	28.650	27.875	3,310
2025-06-09	28.950	29.150	28.350	29.150	28.361	250
2025-06-06	28.350	29.000	28.350	28.500	27.729	852
2025-06-05	27.450	28.250	26.750	28.100	27.340	1,474
2025-06-04	28.900	28.950	28.000	28.400	27.631	1,103
2025-06-03	29.850	29.850	29.100	29.650	28.848	1,178
2025-06-02	29.250	29.500	28.400	29.400	28.604	1,593
2025-05-30	29.300	29.850	29.300	29.350	28.556	1,219
2025-05-29	29.800	29.900	29.450	29.450	28.653	706
2025-05-28	31.150	31.150	29.450	29.800	28.994	3,710
2025-05-27	30.650	31.600	30.650	31.500	30.648	2,564
2025-05-26	30.000	31.200	29.950	30.950	30.112	3,910
2025-05-23	30.900	30.900	29.250	30.300	29.480	2,625
2025-05-22	30.000	31.000	29.600	30.650	29.821	781

← NewerPage 6 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.