PORR AG POS
VIE · Austria · Industrial Services
€31.75-0.45 (-1.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €31.75 | -1.40% | €32.40 | €32.40 | €31.55 | 58.78K |
| 2026-09-30 | €32.20 | -0.31% | €32.35 | €32.60 | €32.05 | 71.33K |
| 2026-09-29 | €32.30 | -0.62% | €32.50 | €32.75 | €32.05 | 59.67K |
| 2026-09-28 | €32.50 | +1.56% | €32.15 | €32.90 | €32.00 | 79.59K |
| 2026-09-25 | €32.00 | 0.00% | €32.25 | €32.70 | €32.00 | 59.28K |
| 2026-09-24 | €32.00 | -1.23% | €32.40 | €32.75 | €31.70 | 113.59K |
| 2026-09-23 | €32.40 | -7.82% | €33.45 | €33.50 | €32.25 | 337.60K |
| 2026-09-22 | €35.15 | -2.36% | €36.50 | €36.50 | €35.05 | 72.02K |
| 2026-09-21 | €36.00 | -0.28% | €36.10 | €36.60 | €36.00 | 34.83K |
| 2026-09-18 | €36.10 | -1.23% | €36.55 | €36.55 | €35.80 | 136.58K |
| 2026-09-17 | €36.55 | -1.22% | €37.55 | €37.55 | €36.55 | 47.21K |
| 2026-09-16 | €37.00 | +2.07% | €36.65 | €37.15 | €36.45 | 34.13K |
| 2026-09-15 | €36.25 | +0.14% | €36.40 | €36.55 | €35.95 | 34.61K |
| 2026-09-14 | €36.20 | -2.69% | €36.90 | €36.95 | €35.95 | 38.14K |
| 2026-09-11 | €37.20 | +2.76% | €36.95 | €37.35 | €36.70 | 42.45K |
| 2026-09-10 | €36.20 | -0.96% | €36.65 | €37.20 | €36.20 | 39.71K |
| 2026-09-09 | €36.55 | -1.75% | €37.55 | €37.55 | €36.50 | 24.86K |
| 2026-09-08 | €37.20 | 0.00% | €37.35 | €37.55 | €36.60 | 30.09K |
| 2026-09-07 | €37.20 | +0.95% | €36.85 | €37.60 | €36.85 | 36.36K |
| 2026-09-04 | €36.85 | +1.52% | €36.30 | €37.05 | €36.10 | 33.42K |
| 2026-09-03 | €36.30 | +1.40% | €36.00 | €36.30 | €35.55 | 52.87K |
| 2026-09-02 | €35.80 | -0.14% | €36.00 | €36.40 | €35.45 | 71.57K |
| 2026-09-01 | €35.85 | -3.76% | €37.30 | €37.65 | €35.70 | 88.63K |
| 2026-08-31 | €37.25 | -3.25% | €38.55 | €38.55 | €37.20 | 86.35K |
| 2026-08-28 | €38.50 | +2.39% | €38.00 | €38.60 | €37.70 | 89.95K |
| 2026-08-27 | €37.60 | -7.50% | €38.40 | €38.55 | €36.60 | 247.78K |
| 2026-08-26 | €40.65 | +3.70% | €38.70 | €40.70 | €38.70 | 60.99K |
| 2026-08-25 | €39.20 | +1.16% | €39.00 | €40.20 | €38.90 | 64.21K |
| 2026-08-24 | €38.75 | +1.31% | €38.50 | €39.05 | €38.35 | 29.08K |
| 2026-08-21 | €38.25 | +0.92% | €37.50 | €39.25 | €37.50 | 48.64K |
| 2026-08-20 | €37.90 | -0.13% | €38.40 | €38.40 | €37.55 | 43.45K |
| 2026-08-19 | €37.95 | +0.40% | €37.90 | €38.20 | €37.75 | 23.24K |
| 2026-08-18 | €37.80 | -0.79% | €38.30 | €38.45 | €37.75 | 27.98K |
| 2026-08-17 | €38.10 | -2.18% | €39.15 | €39.30 | €38.10 | 30.28K |
| 2026-08-14 | €38.95 | -0.13% | €39.50 | €39.50 | €38.10 | 25.60K |
| 2026-08-13 | €39.00 | -0.26% | €39.20 | €39.55 | €38.95 | 38.63K |
| 2026-08-12 | €39.10 | +2.09% | €38.80 | €39.35 | €38.50 | 27.71K |
| 2026-08-11 | €38.30 | -0.13% | €38.40 | €38.65 | €37.80 | 25.60K |
| 2026-08-10 | €38.35 | -0.13% | €38.65 | €38.90 | €38.35 | 31.56K |
| 2026-08-07 | €38.40 | +0.92% | €38.40 | €38.80 | €37.95 | 46.12K |
| 2026-08-06 | €38.05 | +0.13% | €37.75 | €38.40 | €37.75 | 22.62K |
| 2026-08-05 | €38.00 | +0.13% | €38.15 | €38.45 | €37.60 | 22.39K |
| 2026-08-04 | €37.95 | +1.88% | €37.70 | €38.25 | €37.50 | 28.12K |
| 2026-08-03 | €37.25 | -0.80% | €38.15 | €38.55 | €37.25 | 74.78K |
| 2026-07-31 | €37.55 | -1.83% | €38.90 | €38.95 | €37.55 | 34.27K |
| 2026-07-30 | €38.25 | +2.00% | €37.40 | €38.40 | €37.35 | 40.34K |
| 2026-07-29 | €37.50 | +0.54% | €37.40 | €37.65 | €36.90 | 34.24K |
| 2026-07-28 | €37.30 | -0.13% | €37.40 | €37.65 | €36.85 | 49.28K |
| 2026-07-27 | €37.35 | -1.58% | €38.50 | €38.50 | €37.20 | 39.66K |
| 2026-07-24 | €37.95 | -1.17% | €38.40 | €38.80 | €37.45 | 45.13K |
| 2026-07-23 | €38.40 | -1.16% | €38.85 | €39.25 | €38.35 | 29.89K |
| 2026-07-22 | €38.85 | -1.02% | €39.45 | €39.45 | €38.75 | 32.14K |
| 2026-07-21 | €39.25 | +1.82% | €39.00 | €39.45 | €38.60 | 34.48K |
| 2026-07-20 | €38.55 | -1.03% | €38.70 | €39.15 | €38.30 | 32.08K |
| 2026-07-17 | €38.95 | -0.26% | €39.00 | €39.00 | €38.10 | 54.86K |
| 2026-07-16 | €39.05 | -0.51% | €39.50 | €39.75 | €38.65 | 54.52K |
| 2026-07-15 | €39.25 | +1.55% | €38.85 | €39.55 | €38.55 | 59.05K |
| 2026-07-14 | €38.65 | +0.26% | €38.60 | €39.10 | €38.30 | 68.81K |
| 2026-07-13 | €38.55 | -0.64% | €38.85 | €39.15 | €38.25 | 103.33K |
| 2026-07-10 | €38.80 | -10.39% | €39.90 | €40.20 | €38.35 | 407.74K |
| 2026-07-09 | €43.30 | +1.76% | €42.85 | €43.45 | €42.75 | 40.25K |
| 2026-07-08 | €42.55 | -3.19% | €44.35 | €44.35 | €42.40 | 52.86K |
| 2026-07-07 | €43.95 | -4.35% | €45.95 | €45.95 | €43.80 | 35.95K |
| 2026-07-06 | €45.95 | +0.44% | €45.90 | €46.00 | €45.30 | 27.50K |
| 2026-07-03 | €45.75 | +4.93% | €43.70 | €45.90 | €43.70 | 39.03K |
| 2026-07-02 | €43.60 | -2.35% | €44.20 | €44.70 | €42.90 | 61.59K |
| 2026-07-01 | €44.65 | +0.90% | €44.00 | €44.75 | €43.95 | 43.13K |
| 2026-06-30 | €44.25 | +0.91% | €45.00 | €45.00 | €44.00 | 28.87K |
| 2026-06-29 | €43.85 | -1.57% | €44.25 | €44.25 | €43.65 | 61.17K |
| 2026-06-26 | €44.55 | -3.15% | €46.00 | €46.20 | €44.55 | 45.32K |
| 2026-06-25 | €46.00 | +1.88% | €45.45 | €46.55 | €45.20 | 54.90K |
| 2026-06-24 | €45.15 | -0.55% | €45.80 | €45.80 | €44.10 | 45.10K |
| 2026-06-23 | €45.40 | +1.57% | €44.20 | €45.55 | €43.80 | 39.18K |
| 2026-06-22 | €44.70 | -0.22% | €44.30 | €45.00 | €43.90 | 27.87K |
| 2026-06-19 | €44.80 | +0.67% | €44.50 | €45.00 | €44.10 | 85.61K |
| 2026-06-18 | €44.50 | -1.98% | €45.65 | €45.65 | €44.40 | 41.74K |
| 2026-06-17 | €45.40 | +3.89% | €43.90 | €45.65 | €43.80 | 77.32K |
| 2026-06-16 | €43.70 | -0.68% | €43.60 | €44.40 | €43.30 | 58.58K |
| 2026-06-15 | €44.00 | +6.41% | €41.85 | €44.25 | €41.85 | 92.43K |
| 2026-06-12 | €41.35 | +4.82% | €40.00 | €41.45 | €40.00 | 68.63K |
| 2026-06-11 | €39.45 | +1.15% | €38.55 | €39.75 | €38.45 | 36.72K |
| 2026-06-10 | €39.00 | +1.96% | €39.00 | €39.45 | €37.60 | 64.95K |
| 2026-06-09 | €38.25 | -1.54% | €38.70 | €39.90 | €38.25 | 51.82K |
| 2026-06-08 | €38.85 | +1.04% | €37.65 | €39.10 | €37.10 | 67.61K |
| 2026-06-05 | €38.45 | -4.83% | €40.65 | €40.65 | €38.45 | 38.79K |
| 2026-06-04 | €40.40 | +0.75% | €40.10 | €41.20 | €40.05 | 44.14K |
| 2026-06-03 | €40.10 | +0.38% | €40.45 | €40.45 | €39.55 | 101.40K |
| 2026-06-02 | €39.95 | -0.25% | €39.70 | €40.70 | €39.60 | 63.51K |
| 2026-06-01 | €40.05 | -1.11% | €40.35 | €40.85 | €39.70 | 66.28K |
| 2026-05-29 | €40.50 | +5.88% | €38.40 | €41.00 | €38.40 | 199.39K |