PORR AG (VIE:POS)
Austria
· Delayed Price · Currency is EUR 37.55
-1.30 (-3.35%)
At close: Mar 9, 2026
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.50 | 37.95 | 36.05 | 37.55 | 37.55 | -3.35% | 121,868 |
| Mar 6, 2026 | 37.50 | 39.00 | 37.50 | 38.85 | 38.85 | -0.38% | 101,920 |
| Mar 5, 2026 | 39.70 | 40.05 | 38.65 | 39.00 | 39.00 | 0.52% | 64,699 |
| Mar 4, 2026 | 38.40 | 39.75 | 37.70 | 38.80 | 38.80 | 2.37% | 58,625 |
| Mar 3, 2026 | 38.30 | 38.80 | 37.50 | 37.90 | 37.90 | -3.07% | 115,916 |
| Mar 2, 2026 | 37.50 | 39.40 | 36.05 | 39.10 | 39.10 | -0.13% | 50,043 |
| Feb 27, 2026 | 40.00 | 40.00 | 38.95 | 39.15 | 39.15 | -0.38% | 56,119 |
| Feb 26, 2026 | 40.15 | 40.20 | 38.85 | 39.30 | 39.30 | -2.12% | 44,882 |
| Feb 25, 2026 | 39.70 | 40.20 | 39.50 | 40.15 | 40.15 | 1.13% | 25,565 |
| Feb 24, 2026 | 40.00 | 40.30 | 39.40 | 39.70 | 39.70 | -0.25% | 31,933 |
| Feb 23, 2026 | 40.05 | 40.75 | 39.75 | 39.80 | 39.80 | -2.09% | 34,968 |
| Feb 20, 2026 | 39.30 | 40.90 | 39.30 | 40.65 | 40.65 | 2.52% | 64,559 |
| Feb 19, 2026 | 38.90 | 39.80 | 38.05 | 39.65 | 39.65 | 1.41% | 54,596 |
| Feb 18, 2026 | 39.05 | 39.25 | 38.30 | 39.10 | 39.10 | 1.82% | 60,762 |
| Feb 17, 2026 | 40.00 | 40.05 | 36.80 | 38.40 | 38.40 | -4.48% | 94,703 |
| Feb 16, 2026 | 38.50 | 40.20 | 38.50 | 40.20 | 40.20 | 5.37% | 72,356 |
| Feb 13, 2026 | 37.70 | 38.60 | 37.25 | 38.15 | 38.15 | 1.06% | 41,600 |
| Feb 12, 2026 | 38.70 | 39.05 | 37.70 | 37.75 | 37.75 | -2.20% | 36,877 |
| Feb 11, 2026 | 37.60 | 38.70 | 37.60 | 38.60 | 38.60 | 1.45% | 48,357 |
| Feb 10, 2026 | 37.80 | 38.45 | 37.15 | 38.05 | 38.05 | 1.06% | 52,238 |
| Feb 9, 2026 | 36.90 | 38.00 | 36.75 | 37.65 | 37.65 | 2.73% | 45,870 |
| Feb 6, 2026 | 35.20 | 36.70 | 35.20 | 36.65 | 36.65 | 2.95% | 49,375 |
| Feb 5, 2026 | 35.50 | 35.90 | 35.20 | 35.60 | 35.60 | 0.28% | 37,198 |
| Feb 4, 2026 | 35.85 | 36.15 | 35.30 | 35.50 | 35.50 | -1.39% | 42,780 |
| Feb 3, 2026 | 35.50 | 36.05 | 35.20 | 36.00 | 36.00 | 1.41% | 46,385 |
| Feb 2, 2026 | 34.70 | 35.50 | 34.35 | 35.50 | 35.50 | 1.87% | 29,817 |
| Jan 30, 2026 | 35.00 | 35.40 | 34.65 | 34.85 | 34.85 | 1.60% | 42,872 |
| Jan 29, 2026 | 35.45 | 35.45 | 34.30 | 34.30 | 34.30 | -3.24% | 37,821 |
| Jan 28, 2026 | 34.75 | 35.45 | 34.65 | 35.45 | 35.45 | 2.31% | 49,856 |
| Jan 27, 2026 | 34.00 | 34.65 | 33.45 | 34.65 | 34.65 | 2.67% | 51,357 |
| Jan 26, 2026 | 34.95 | 35.00 | 32.95 | 33.75 | 33.75 | -3.57% | 98,319 |
| Jan 23, 2026 | 34.00 | 35.00 | 33.80 | 35.00 | 35.00 | 2.79% | 74,941 |
| Jan 22, 2026 | 32.75 | 34.10 | 32.70 | 34.05 | 34.05 | 6.24% | 84,509 |
| Jan 21, 2026 | 32.35 | 32.75 | 31.05 | 32.05 | 32.05 | -0.93% | 64,889 |
| Jan 20, 2026 | 32.50 | 32.95 | 31.85 | 32.35 | 32.35 | -1.67% | 50,465 |
| Jan 19, 2026 | 32.80 | 33.15 | 32.60 | 32.90 | 32.90 | -0.90% | 36,278 |
| Jan 16, 2026 | 33.20 | 33.40 | 32.35 | 33.20 | 33.20 | -0.60% | 32,325 |
| Jan 15, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 3.73% | 56,811 |
| Jan 14, 2026 | 33.05 | 33.05 | 31.80 | 32.20 | 32.20 | -1.53% | 30,298 |
| Jan 13, 2026 | 33.35 | 33.35 | 32.55 | 32.70 | 32.70 | -0.46% | 20,717 |
| Jan 12, 2026 | 33.70 | 33.90 | 32.85 | 32.85 | 32.85 | -2.52% | 28,926 |
| Jan 9, 2026 | 33.50 | 33.70 | 33.00 | 33.70 | 33.70 | 0.90% | 43,501 |
| Jan 8, 2026 | 33.80 | 33.80 | 32.60 | 33.40 | 33.40 | -1.18% | 27,540 |
| Jan 7, 2026 | 33.65 | 33.90 | 32.50 | 33.80 | 33.80 | 0.45% | 57,145 |
| Jan 6, 2026 | 33.15 | 33.65 | 32.90 | 33.65 | 33.65 | 1.51% | 30,733 |
| Jan 5, 2026 | 32.45 | 33.15 | 32.20 | 33.15 | 33.15 | 2.16% | 42,797 |
| Jan 2, 2026 | 32.25 | 32.45 | 31.60 | 32.45 | 32.45 | 0.93% | 23,514 |
| Dec 30, 2025 | 31.70 | 32.25 | 31.65 | 32.15 | 32.15 | 1.42% | 38,577 |
| Dec 29, 2025 | 31.50 | 31.80 | 31.00 | 31.70 | 31.70 | -0.16% | 35,189 |
| Dec 23, 2025 | 31.60 | 31.90 | 31.20 | 31.75 | 31.75 | 0.32% | 26,232 |
| Dec 22, 2025 | 31.20 | 31.65 | 30.90 | 31.65 | 31.65 | 1.44% | 31,361 |
| Dec 19, 2025 | 30.75 | 31.40 | 30.60 | 31.20 | 31.20 | - | 63,598 |
| Dec 18, 2025 | 30.70 | 31.40 | 30.15 | 31.20 | 31.20 | 2.97% | 63,638 |
| Dec 17, 2025 | 31.00 | 31.00 | 30.20 | 30.30 | 30.30 | -1.94% | 24,962 |
| Dec 16, 2025 | 31.00 | 31.00 | 30.35 | 30.90 | 30.90 | -0.32% | 45,558 |
| Dec 15, 2025 | 30.55 | 31.00 | 30.20 | 31.00 | 31.00 | 1.81% | 31,751 |
| Dec 12, 2025 | 31.00 | 31.10 | 30.30 | 30.45 | 30.45 | -0.33% | 50,450 |
| Dec 11, 2025 | 31.45 | 31.45 | 30.50 | 30.55 | 30.55 | -1.13% | 43,715 |
| Dec 10, 2025 | 31.60 | 32.10 | 30.75 | 30.90 | 30.90 | -3.59% | 60,024 |
| Dec 9, 2025 | 32.35 | 32.55 | 32.00 | 32.05 | 32.05 | -1.23% | 42,161 |
| Dec 8, 2025 | 32.15 | 32.55 | 31.95 | 32.45 | 32.45 | 0.62% | 30,209 |
| Dec 5, 2025 | 31.60 | 32.90 | 31.60 | 32.25 | 32.25 | 0.47% | 69,378 |
| Dec 4, 2025 | 31.80 | 32.50 | 31.80 | 32.10 | 32.10 | -0.47% | 55,219 |
| Dec 3, 2025 | 31.75 | 32.25 | 31.50 | 32.25 | 32.25 | 1.57% | 88,548 |
| Dec 2, 2025 | 31.55 | 32.35 | 31.35 | 31.75 | 31.75 | 0.63% | 81,401 |
| Dec 1, 2025 | 31.00 | 31.65 | 30.60 | 31.55 | 31.55 | 3.95% | 63,285 |
| Nov 28, 2025 | 30.00 | 30.60 | 29.75 | 30.35 | 30.35 | 1.17% | 26,834 |
| Nov 27, 2025 | 30.30 | 30.65 | 29.90 | 30.00 | 30.00 | -2.12% | 65,962 |
| Nov 26, 2025 | 30.50 | 31.10 | 30.00 | 30.65 | 30.65 | 1.49% | 90,180 |
| Nov 25, 2025 | 29.30 | 30.35 | 29.00 | 30.20 | 30.20 | 4.50% | 152,559 |
| Nov 24, 2025 | 27.65 | 28.95 | 27.65 | 28.90 | 28.90 | 7.24% | 79,037 |
| Nov 21, 2025 | 27.80 | 27.80 | 26.75 | 26.95 | 26.95 | -3.75% | 40,079 |
| Nov 20, 2025 | 28.60 | 28.65 | 26.85 | 28.00 | 28.00 | 1.27% | 78,373 |
| Nov 19, 2025 | 26.40 | 28.00 | 26.35 | 27.65 | 27.65 | 4.73% | 74,208 |
| Nov 18, 2025 | 26.50 | 26.85 | 26.00 | 26.40 | 26.40 | -0.94% | 47,871 |
| Nov 17, 2025 | 26.90 | 27.45 | 26.55 | 26.65 | 26.65 | 0.38% | 40,213 |
| Nov 14, 2025 | 26.55 | 26.85 | 26.00 | 26.55 | 26.55 | -0.56% | 28,567 |
| Nov 13, 2025 | 26.10 | 26.85 | 26.10 | 26.70 | 26.70 | 1.91% | 30,049 |
| Nov 12, 2025 | 26.35 | 26.75 | 26.00 | 26.20 | 26.20 | 1.55% | 28,719 |
| Nov 11, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -0.96% | 39,446 |
| Nov 10, 2025 | 25.60 | 26.25 | 25.60 | 26.05 | 26.05 | 2.36% | 69,745 |
| Nov 7, 2025 | 25.70 | 26.35 | 25.30 | 25.45 | 25.45 | 0.39% | 44,656 |
| Nov 6, 2025 | 26.20 | 26.30 | 25.35 | 25.35 | 25.35 | -3.24% | 46,536 |
| Nov 5, 2025 | 26.90 | 26.95 | 25.90 | 26.20 | 26.20 | -2.24% | 34,511 |
| Nov 4, 2025 | 27.60 | 27.65 | 26.80 | 26.80 | 26.80 | -3.60% | 39,060 |
| Nov 3, 2025 | 27.55 | 27.85 | 27.30 | 27.80 | 27.80 | 0.91% | 25,961 |
| Oct 31, 2025 | 27.70 | 27.80 | 27.25 | 27.55 | 27.55 | -1.25% | 34,326 |
| Oct 30, 2025 | 27.90 | 28.10 | 27.65 | 27.90 | 27.90 | 0.54% | 26,283 |
| Oct 29, 2025 | 28.30 | 28.60 | 27.75 | 27.75 | 27.75 | -2.46% | 42,647 |
| Oct 28, 2025 | 28.65 | 28.85 | 28.20 | 28.45 | 28.45 | -1.73% | 24,165 |
| Oct 27, 2025 | 29.10 | 29.10 | 28.75 | 28.95 | 28.95 | -0.17% | 17,160 |
| Oct 24, 2025 | 28.80 | 29.10 | 28.45 | 29.00 | 29.00 | -0.17% | 30,083 |
| Oct 23, 2025 | 28.45 | 29.15 | 28.45 | 29.05 | 29.05 | 0.87% | 23,203 |
| Oct 22, 2025 | 28.75 | 29.00 | 28.45 | 28.80 | 28.80 | 0.35% | 74,565 |
| Oct 21, 2025 | 30.00 | 30.00 | 28.60 | 28.70 | 28.70 | -2.05% | 26,280 |
| Oct 20, 2025 | 28.85 | 29.35 | 28.35 | 29.30 | 29.30 | 3.17% | 29,154 |
| Oct 17, 2025 | 29.60 | 29.70 | 28.40 | 28.40 | 28.40 | -4.05% | 20,523 |
| Oct 16, 2025 | 29.65 | 29.75 | 28.95 | 29.60 | 29.60 | 0.51% | 35,025 |
| Oct 15, 2025 | 30.65 | 30.80 | 29.35 | 29.45 | 29.45 | -3.92% | 61,200 |
| Oct 14, 2025 | 30.55 | 30.75 | 30.10 | 30.65 | 30.65 | -0.33% | 30,608 |