PORR AG (VIE:POS)
Austria
· Delayed Price · Currency is EUR 38.55
+0.10 (0.26%)
Apr 29, 2026, 10:01 AM CET
PORR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.60 | 38.60 | 37.80 | 38.45 | 38.45 | 0.92% | 35,818 |
| Apr 27, 2026 | 39.00 | 39.00 | 38.05 | 38.10 | 38.10 | -0.65% | 39,548 |
| Apr 24, 2026 | 40.50 | 40.50 | 37.70 | 38.35 | 38.35 | -4.72% | 105,962 |
| Apr 23, 2026 | 40.50 | 40.50 | 39.85 | 40.25 | 40.25 | - | 29,725 |
| Apr 22, 2026 | 40.30 | 41.50 | 40.20 | 40.25 | 40.25 | -0.74% | 47,646 |
| Apr 21, 2026 | 40.00 | 40.85 | 39.80 | 40.55 | 40.55 | 1.12% | 63,534 |
| Apr 20, 2026 | 39.90 | 40.40 | 39.20 | 40.10 | 40.10 | -0.37% | 52,859 |
| Apr 17, 2026 | 39.40 | 40.45 | 38.90 | 40.25 | 40.25 | 2.68% | 63,561 |
| Apr 16, 2026 | 39.25 | 39.85 | 39.20 | 39.20 | 39.20 | -0.25% | 44,241 |
| Apr 15, 2026 | 40.00 | 40.50 | 39.25 | 39.30 | 39.30 | -2.96% | 68,210 |
| Apr 14, 2026 | 40.50 | 40.85 | 40.00 | 40.50 | 40.50 | 1.00% | 50,749 |
| Apr 13, 2026 | 40.05 | 40.55 | 39.35 | 40.10 | 40.10 | -1.96% | 84,985 |
| Apr 10, 2026 | 40.00 | 41.30 | 39.50 | 40.90 | 40.90 | 2.12% | 76,964 |
| Apr 9, 2026 | 39.15 | 40.05 | 38.80 | 40.05 | 40.05 | 1.26% | 53,304 |
| Apr 8, 2026 | 38.00 | 39.55 | 37.75 | 39.55 | 39.55 | 7.33% | 74,372 |
| Apr 7, 2026 | 37.10 | 37.45 | 36.30 | 36.85 | 36.85 | 0.14% | 52,083 |
| Apr 2, 2026 | 37.15 | 37.15 | 36.00 | 36.80 | 36.80 | -2.77% | 51,830 |
| Apr 1, 2026 | 36.35 | 37.85 | 36.25 | 37.85 | 37.85 | 5.73% | 55,885 |
| Mar 31, 2026 | 35.25 | 36.45 | 35.00 | 35.80 | 35.80 | 4.53% | 101,284 |
| Mar 30, 2026 | 34.00 | 34.80 | 33.30 | 34.25 | 34.25 | 1.63% | 46,373 |
| Mar 27, 2026 | 34.50 | 34.50 | 33.30 | 33.70 | 33.70 | -2.46% | 48,836 |
| Mar 26, 2026 | 35.30 | 35.45 | 33.60 | 34.55 | 34.55 | -1.57% | 62,445 |
| Mar 25, 2026 | 34.30 | 35.40 | 34.30 | 35.10 | 35.10 | 2.48% | 54,620 |
| Mar 24, 2026 | 34.80 | 34.90 | 34.00 | 34.25 | 34.25 | -2.00% | 58,686 |
| Mar 23, 2026 | 31.80 | 35.30 | 31.50 | 34.95 | 34.95 | 2.95% | 130,774 |
| Mar 20, 2026 | 35.00 | 35.70 | 33.85 | 33.95 | 33.95 | -2.72% | 126,215 |
| Mar 19, 2026 | 36.45 | 36.45 | 34.60 | 34.90 | 34.90 | -4.38% | 55,670 |
| Mar 18, 2026 | 36.85 | 37.45 | 36.30 | 36.50 | 36.50 | 1.11% | 38,786 |
| Mar 17, 2026 | 36.15 | 36.60 | 35.55 | 36.10 | 36.10 | 0.70% | 49,089 |
| Mar 16, 2026 | 36.20 | 36.40 | 35.60 | 35.85 | 35.85 | -0.83% | 52,775 |
| Mar 13, 2026 | 36.80 | 37.10 | 36.15 | 36.15 | 36.15 | -3.47% | 53,619 |
| Mar 12, 2026 | 37.90 | 38.40 | 37.20 | 37.45 | 37.45 | -2.85% | 70,541 |
| Mar 11, 2026 | 38.40 | 39.10 | 38.05 | 38.55 | 38.55 | -0.64% | 38,258 |
| Mar 10, 2026 | 38.70 | 39.45 | 38.45 | 38.80 | 38.80 | 3.33% | 66,646 |
| 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 |