Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	35.325	36.650	35.200	36.650	35.635	92
2026-02-05	35.525	35.700	35.200	35.625	34.639	102,591
2026-02-04	35.825	36.150	35.300	35.775	34.785	31,862
2026-02-03	35.525	36.000	35.250	35.475	34.493	3,530
2026-02-02	34.800	35.400	34.300	35.075	34.104	608
2026-01-30	35.075	35.500	34.600	35.075	34.104	8,970
2026-01-29	35.175	35.450	34.550	34.750	33.788	14,248
2026-01-28	34.850	35.425	34.600	35.425	34.444	1,225
2026-01-27	33.875	34.650	33.500	34.350	33.399	22,046
2026-01-26	34.850	35.000	33.100	33.625	32.694	5,722
2026-01-23	34.050	34.650	33.800	34.500	33.545	638
2026-01-22	32.750	34.100	32.650	33.925	32.986	1,518
2026-01-21	32.700	32.950	31.100	31.775	30.895	614
2026-01-20	32.650	32.850	32.050	32.600	31.697	25,278
2026-01-19	32.800	33.100	32.800	32.850	31.941	93
2026-01-16	33.175	33.450	32.350	32.800	31.892	997
2026-01-15	31.925	33.050	31.800	32.850	31.941	340
2026-01-14	32.800	33.050	31.900	32.200	31.309	274
2026-01-13	33.175	33.350	32.550	32.800	31.892	609
2026-01-12	33.525	33.950	32.850	33.225	32.305	2,423
2026-01-09	33.325	33.650	33.000	33.375	32.451	104
2026-01-08	33.625	33.800	32.550	33.025	32.111	1,081
2026-01-07	33.525	33.800	32.750	33.525	32.597	1,302
2026-01-06	33.075	33.600	32.900	33.275	32.354	2,106
2026-01-05	32.450	33.100	32.250	32.900	31.989	133
2026-01-02	32.300	32.400	31.700	32.200	31.309	285
2025-12-31	32.150	32.150	31.400	32.150	31.260	53
2025-12-30	31.775	32.150	31.600	32.150	31.260	3,414
2025-12-29	31.625	31.800	31.300	31.425	30.555	1,374
2025-12-24	31.525	31.525	31.525	31.525	30.652	0
2025-12-23	31.675	31.850	31.084	31.525	30.652	371
2025-12-22	31.075	31.650	30.950	31.475	30.604	92
2025-12-19	30.700	31.400	30.700	31.225	30.361	2,209
2025-12-18	30.600	31.450	30.500	31.375	30.506	1,228
2025-12-17	30.900	31.050	30.250	30.250	29.413	1,276
2025-12-16	30.850	31.000	30.450	30.650	29.801	883
2025-12-15	30.500	30.850	30.350	30.750	29.899	1,380
2025-12-12	30.700	31.150	30.375	30.500	29.656	23,903
2025-12-11	31.325	31.450	30.450	30.450	29.607	1,642
2025-12-10	31.775	32.050	30.900	31.175	30.312	31,930
2025-12-09	32.300	32.500	32.000	32.300	31.406	40,951
2025-12-08	32.150	32.600	32.150	32.200	31.309	870
2025-12-05	31.725	32.850	31.600	32.300	31.406	1,180
2025-12-04	32.000	32.450	31.800	32.100	31.211	1,102
2025-12-03	31.775	32.200	31.750	32.000	31.114	507
2025-12-02	31.575	32.300	31.250	31.675	30.798	2,557
2025-12-01	30.900	31.750	30.650	31.225	30.361	1,276
2025-11-28	30.000	30.600	29.900	30.450	29.607	4,368
2025-11-27	30.450	30.600	30.000	30.300	29.461	20,910
2025-11-26	30.400	31.050	30.150	30.300	29.461	156
2025-11-25	29.250	30.350	29.250	30.200	29.364	6,120
2025-11-24	27.875	28.950	27.650	28.950	28.149	3,164
2025-11-21	27.725	27.800	26.850	26.900	26.155	3,558
2025-11-20	28.000	28.700	26.700	28.000	27.225	2,120
2025-11-19	26.300	27.875	26.200	27.875	27.103	17,865
2025-11-18	26.550	26.950	26.050	26.350	25.621	6,770
2025-11-17	26.950	27.300	26.650	26.700	25.961	9,159
2025-11-14	26.400	26.800	26.100	26.650	25.912	6,429
2025-11-13	26.400	26.850	26.100	26.350	25.621	2,262
2025-11-12	26.200	26.700	26.200	26.400	25.669	2,595

← NewerPage 4 of 22 · 1,262 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
2019-06-04	1.1000 EUR

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