Porr AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	26.350	26.450	25.900	25.925	25.207	9,270
2025-11-10	25.575	26.150	25.550	26.050	25.329	433
2025-11-07	26.000	26.300	25.300	25.575	24.867	3,591
2025-11-06	26.300	26.310	25.400	25.475	24.770	1,103
2025-11-05	26.800	27.200	25.900	26.350	25.621	835
2025-11-04	27.625	27.800	26.900	26.900	26.155	1,066
2025-11-03	27.475	27.850	27.350	27.725	26.957	364
2025-10-31	27.825	28.000	27.300	27.425	26.666	1,778
2025-10-30	28.000	28.150	27.725	27.725	26.957	939
2025-10-29	28.300	28.600	27.900	28.150	27.371	564
2025-10-28	28.800	28.900	28.250	28.250	27.468	2,305
2025-10-27	29.025	29.250	28.700	28.900	28.100	803
2025-10-24	28.900	29.050	28.625	28.900	28.100	1,652
2025-10-23	28.650	29.075	28.350	29.075	28.270	290
2025-10-22	28.750	29.000	28.500	28.850	28.051	696
2025-10-21	29.725	30.000	28.600	28.600	27.808	437
2025-10-20	28.650	29.350	28.450	29.025	28.221	988
2025-10-17	29.600	29.600	28.300	28.650	27.857	1,606
2025-10-16	29.475	29.650	29.000	29.475	28.659	1,797
2025-10-15	30.500	30.800	29.350	29.575	28.756	2,791
2025-10-14	30.550	30.700	30.200	30.450	29.607	1,100
2025-10-13	30.150	31.450	30.000	30.600	29.753	1,106
2025-10-10	30.300	30.950	29.700	29.925	29.097	858
2025-10-09	29.675	30.500	29.650	30.400	29.558	1,326
2025-10-08	28.700	30.050	28.400	29.925	29.097	1,402
2025-10-07	29.125	30.000	28.850	29.225	28.416	3,015
2025-10-06	28.000	28.150	27.450	28.050	27.273	1,507
2025-10-03	28.150	28.500	27.950	28.050	27.273	453
2025-10-02	28.200	28.250	27.750	28.150	27.371	2,051
2025-10-01	28.050	28.650	27.575	28.100	27.322	756
2025-09-30	28.600	28.800	28.150	28.300	27.517	426
2025-09-29	28.650	28.950	28.250	28.650	27.857	916
2025-09-26	28.600	28.900	28.400	28.800	28.003	547
2025-09-25	29.475	29.900	28.600	28.600	27.808	860
2025-09-24	29.425	29.650	29.300	29.475	28.659	134
2025-09-23	29.625	29.900	29.400	29.675	28.853	97
2025-09-22	30.300	30.750	29.100	29.425	28.610	4,510
2025-09-19	29.175	30.900	29.100	29.675	28.853	3,050
2025-09-18	28.050	29.050	28.050	28.650	27.857	3,564
2025-09-17	28.000	28.300	27.450	27.575	26.812	199
2025-09-16	28.350	28.450	27.850	27.875	27.103	22,522
2025-09-15	28.900	29.000	28.400	28.550	27.760	4,128
2025-09-12	28.800	29.150	28.250	28.300	27.517	454
2025-09-11	28.550	29.100	28.350	28.800	28.003	4,168
2025-09-10	28.800	29.050	28.350	28.500	27.711	420
2025-09-09	29.025	29.100	28.450	28.950	28.149	639
2025-09-08	28.900	29.150	28.650	28.900	28.100	332
2025-09-05	28.800	29.500	28.600	28.850	28.051	632
2025-09-04	28.850	29.000	28.500	28.750	27.954	387
2025-09-03	28.600	29.000	28.400	28.900	28.100	18
2025-09-02	29.300	29.300	28.300	28.450	27.662	214
2025-09-01	30.000	30.350	29.200	29.375	28.562	21
2025-08-29	30.200	30.450	29.750	29.925	29.097	3,227
2025-08-28	30.150	30.400	29.700	30.250	29.413	343
2025-08-27	30.350	30.500	29.900	30.250	29.413	985
2025-08-26	30.500	31.150	29.500	30.450	29.607	481
2025-08-22	29.225	30.400	29.150	30.000	29.169	959
2025-08-21	30.450	30.750	28.200	29.375	28.562	2,985
2025-08-20	30.900	31.750	30.700	31.575	30.701	39,518
2025-08-19	30.400	31.250	30.300	31.125	30.263	1,548

← NewerPage 5 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.