Vienna - Delayed Quote
EUR
PORR AG (POS.VI)
31.45
-0.55
(-1.72%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
31.90
32.20
31.40
32.00
32.00
33,955
Oct 28, 2026
32.35
32.55
31.55
31.65
31.65
53,453
Oct 27, 2026
31.85
32.20
31.25
32.10
32.10
82,456
Oct 23, 2026
31.05
31.60
30.80
31.00
31.00
94,083
Oct 22, 2026
31.60
31.70
30.50
31.20
31.20
43,608
Oct 21, 2026
30.90
32.10
30.60
32.05
32.05
70,472
Oct 20, 2026
30.75
31.10
30.10
30.80
30.80
36,307
Oct 19, 2026
31.00
31.25
30.20
30.50
30.50
56,407
Oct 16, 2026
31.00
31.50
30.55
31.00
31.00
72,221
Oct 15, 2026
30.50
31.00
30.15
30.65
30.65
101,988
Oct 14, 2026
30.80
31.85
30.60
30.95
30.95
97,726
Oct 13, 2026
30.30
30.85
30.20
30.65
30.65
57,324
Oct 12, 2026
30.45
30.75
30.10
30.35
30.35
39,921
Oct 9, 2026
31.60
31.85
30.00
30.05
30.05
85,864
Oct 8, 2026
29.60
31.50
29.30
31.25
31.25
116,577
Oct 7, 2026
30.40
30.60
29.25
30.05
30.05
119,434
Oct 6, 2026
31.00
31.15
30.40
30.65
30.65
123,184
Oct 5, 2026
31.85
31.85
31.00
31.05
31.05
45,872
Oct 2, 2026
31.90
32.40
31.55
31.65
31.65
48,253
Oct 1, 2026
32.40
32.40
31.55
31.75
31.75
58,778
Sep 30, 2026
32.35
32.60
32.05
32.20
32.20
71,325
Sep 29, 2026
32.50
32.75
32.05
32.30
32.30
59,674
Sep 28, 2026
32.15
32.90
32.00
32.50
32.50
79,594
Sep 25, 2026
32.25
32.70
32.00
32.00
32.00
59,283
Sep 24, 2026
32.40
32.75
31.70
32.00
32.00
113,587
Sep 23, 2026
33.45
33.50
32.25
32.40
32.40
337,596
Sep 22, 2026
36.50
36.50
35.05
35.15
35.15
72,015
Sep 21, 2026
36.10
36.60
36.00
36.00
36.00
34,833
Sep 18, 2026
36.55
36.55
35.80
36.10
36.10
136,577
Sep 17, 2026
37.55
37.55
36.55
36.55
36.55
47,206
Sep 16, 2026
36.65
37.15
36.45
37.00
37.00
34,126
Sep 15, 2026
36.40
36.55
35.95
36.25
36.25
34,610
Sep 14, 2026
36.90
36.95
35.95
36.20
36.20
38,142
Sep 11, 2026
36.95
37.35
36.70
37.20
37.20
42,452
Sep 10, 2026
36.65
37.20
36.20
36.20
36.20
39,707
Sep 9, 2026
37.55
37.55
36.50
36.55
36.55
24,856
Sep 8, 2026
37.35
37.55
36.60
37.20
37.20
30,090
Sep 7, 2026
36.85
37.60
36.85
37.20
37.20
36,360
Sep 4, 2026
36.30
37.05
36.10
36.85
36.85
33,420
Sep 3, 2026
36.00
36.30
35.55
36.30
36.30
52,874
Sep 2, 2026
36.00
36.40
35.45
35.80
35.80
71,567
Sep 1, 2026
37.30
37.65
35.70
35.85
35.85
88,627
Aug 31, 2026
38.55
38.55
37.20
37.25
37.25
86,345
Aug 28, 2026
38.00
38.60
37.70
38.50
38.50
89,951
Aug 27, 2026
38.40
38.55
36.60
37.60
37.60
247,784
Aug 26, 2026
38.70
40.70
38.70
40.65
40.65
60,987
Aug 25, 2026
39.00
40.20
38.90
39.20
39.20
64,211
Aug 24, 2026
38.50
39.05
38.35
38.75
38.75
29,075
Aug 21, 2026
37.50
39.25
37.50
38.25
38.25
48,639
Aug 20, 2026
38.40
38.40
37.55
37.90
37.90
43,452
Aug 19, 2026
37.90
38.20
37.75
37.95
37.95
23,237
Aug 18, 2026
38.30
38.45
37.75
37.80
37.80
27,976
Aug 17, 2026
39.15
39.30
38.10
38.10
38.10
30,278
Aug 14, 2026
39.50
39.50
38.10
38.95
38.95
25,597
Aug 13, 2026
39.20
39.55
38.95
39.00
39.00
38,630
Aug 12, 2026
38.80
39.35
38.50
39.10
39.10
27,713
Aug 11, 2026
38.40
38.65
37.80
38.30
38.30
25,602
Aug 10, 2026
38.65
38.90
38.35
38.35
38.35
31,555
Aug 7, 2026
38.40
38.80
37.95
38.40
38.40
46,119
Aug 6, 2026
37.75
38.40
37.75
38.05
38.05
22,619
Aug 5, 2026
38.15
38.45
37.60
38.00
38.00
22,385
Aug 4, 2026
37.70
38.25
37.50
37.95
37.95
28,117
Aug 3, 2026
38.15
38.55
37.25
37.25
37.25
74,777
Jul 31, 2026
38.90
38.95
37.55
37.55
37.55
34,271
Jul 30, 2026
37.40
38.40
37.35
38.25
38.25
40,337
Jul 29, 2026
37.40
37.65
36.90
37.50
37.50
34,242
Jul 28, 2026
37.40
37.65
36.85
37.30
37.30
49,276
Jul 27, 2026
38.50
38.50
37.20
37.35
37.35
39,658
Jul 24, 2026
38.40
38.80
37.45
37.95
37.95
45,129
Jul 23, 2026
38.85
39.25
38.35
38.40
38.40
29,887
Jul 22, 2026
39.45
39.45
38.75
38.85
38.85
32,138
Jul 21, 2026
39.00
39.45
38.60
39.25
39.25
34,479
Jul 20, 2026
38.70
39.15
38.30
38.55
38.55
32,078
Jul 17, 2026
39.00
39.00
38.10
38.95
38.95
54,861
Jul 16, 2026
39.50
39.75
38.65
39.05
39.05
54,522
Jul 15, 2026
38.85
39.55
38.55
39.25
39.25
59,051
Jul 14, 2026
38.60
39.10
38.30
38.65
38.65
68,814
Jul 13, 2026
38.85
39.15
38.25
38.55
38.55
103,326
Jul 10, 2026
39.90
40.20
38.35
38.80
38.80
407,738
Jul 9, 2026
42.85
43.45
42.75
43.30
43.30
40,246
Jul 8, 2026
44.35
44.35
42.40
42.55
42.55
52,864
Jul 7, 2026
45.95
45.95
43.80
43.95
43.95
35,949
Jul 6, 2026
45.90
46.00
45.30
45.95
45.95
27,502
Jul 3, 2026
43.70
45.90
43.70
45.75
45.75
39,026
Jul 2, 2026
44.20
44.70
42.90
43.60
43.60
61,592
Jul 1, 2026
44.00
44.75
43.95
44.65
44.65
43,126
Jun 30, 2026
45.00
45.00
44.00
44.25
44.25
28,865
Jun 29, 2026
44.25
44.25
43.65
43.85
43.85
61,174
Jun 26, 2026
46.00
46.20
44.55
44.55
44.55
45,317
Jun 25, 2026
45.45
46.55
45.20
46.00
46.00
54,898
Jun 24, 2026
45.80
45.80
44.10
45.15
45.15
45,103
Jun 23, 2026
44.20
45.55
43.80
45.40
45.40
39,177
Jun 22, 2026
44.30
45.00
43.90
44.70
44.70
27,869
Jun 19, 2026
44.50
45.00
44.10
44.80
44.80
85,610
Jun 18, 2026
45.65
45.65
44.40
44.50
44.50
41,742
Jun 17, 2026
43.90
45.65
43.80
45.40
45.40
77,318
Jun 16, 2026
43.60
44.40
43.30
43.70
43.70
58,575
Jun 15, 2026
41.85
44.25
41.85
44.00
44.00
92,430
Jun 12, 2026
40.00
41.45
40.00
41.35
41.35
68,625
Jun 11, 2026
38.55
39.75
38.45
39.45
39.45
36,716
Jun 10, 2026
39.00
39.45
37.60
39.00
39.00
64,945
Jun 9, 2026
38.70
39.90
38.25
38.25
38.25
51,824
Jun 8, 2026
37.65
39.10
37.10
38.85
38.85
67,610
Jun 5, 2026
40.65
40.65
38.45
38.45
38.45
38,787
Jun 4, 2026
40.10
41.20
40.05
40.40
40.40
44,137
Jun 3, 2026
40.45
40.45
39.55
40.10
40.10
101,401
Jun 2, 2026
39.70
40.70
39.60
39.95
39.95
63,509
Jun 1, 2026
40.35
40.85
39.70
40.05
40.05
66,283
May 29, 2026
38.40
41.00
38.40
40.50
40.50
199,388
May 28, 2026
36.95
39.20
36.65
38.25
38.25
133,966
May 27, 2026
35.30
36.75
34.60
36.45
36.45
99,495
May 26, 2026
35.60
35.90
35.20
35.20
35.20
70,401
May 25, 2026
34.95
35.40
34.65
35.40
35.40
24,959
May 22, 2026
34.65
34.65
33.60
34.35
34.35
52,131
May 21, 2026
34.10
35.10
33.90
34.30
34.30
55,858
May 20, 2026
34.60
34.75
33.95
34.10
34.10
74,737
May 19, 2026
35.50
35.50
34.25
34.60
34.60
70,958
May 18, 2026
35.80
35.85
34.55
34.85
34.85
61,180
May 15, 2026
36.55
36.60
35.85
36.20
36.20
58,493
May 14, 2026
37.70
38.10
36.05
36.35
36.35
64,734
May 13, 2026
38.70
39.00
37.50
37.90
37.90
47,461
May 12, 2026
38.90
39.30
38.45
38.75
38.75
42,496
May 11, 2026
39.00
39.70
38.55
39.15
39.15
37,165
May 8, 2026
39.80
39.95
39.20
39.20
39.20
29,613
May 7, 2026
40.00
40.50
39.85
40.00
40.00
52,721
May 6, 2026
38.50
40.00
38.50
39.70
39.70
61,361
May 5, 2026
1.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
38.00
38.45
37.20
38.45
38.45
40,500
May 4, 2026
39.00
39.35
38.25
38.25
37.20
44,915
Apr 30, 2026
38.35
39.50
38.20
39.00
37.93
45,479
Apr 29, 2026
38.70
38.90
38.30
38.80
37.73
38,806
Apr 28, 2026
38.60
38.60
37.80
38.45
37.39
35,818
Apr 27, 2026
39.00
39.00
38.05
38.10
37.05
39,548
Apr 24, 2026
40.50
40.50
37.70
38.35
37.30
105,962
Apr 23, 2026
40.50
40.50
39.85
40.25
39.15
29,725
Apr 22, 2026
40.30
41.50
40.20
40.25
39.15
47,646
Apr 21, 2026
40.00
40.85
39.80
40.55
39.44
63,534
Apr 20, 2026
39.90
40.40
39.20
40.10
39.00
52,859
Apr 17, 2026
39.40
40.45
38.90
40.25
39.15
63,561
Apr 16, 2026
39.25
39.85
39.20
39.20
38.12
44,241
Apr 15, 2026
40.00
40.50
39.25
39.30
38.22
68,210
Apr 14, 2026
40.50
40.85
40.00
40.50
39.39
50,749
Apr 13, 2026
40.05
40.55
39.35
40.10
39.00
84,985
Apr 10, 2026
40.00
41.30
39.50
40.90
39.78
76,964
Apr 9, 2026
39.15
40.05
38.80
40.05
38.95
53,304
Apr 8, 2026
38.00
39.55
37.75
39.55
38.46
74,372
Apr 7, 2026
37.10
37.45
36.30
36.85
35.84
52,083
Apr 2, 2026
37.15
37.15
36.00
36.80
35.79
51,830
Apr 1, 2026
36.35
37.85
36.25
37.85
36.81
55,885
Mar 31, 2026
35.25
36.45
35.00
35.80
34.82
101,284
Mar 30, 2026
34.00
34.80
33.30
34.25
33.31
46,373
Mar 27, 2026
34.50
34.50
33.30
33.70
32.77
48,836
Mar 26, 2026
35.30
35.45
33.60
34.55
33.60
62,445
Mar 25, 2026
34.30
35.40
34.30
35.10
34.14
54,620
Mar 24, 2026
34.80
34.90
34.00
34.25
33.31
58,686
Mar 23, 2026
31.80
35.30
31.50
34.95
33.99
130,774
Mar 20, 2026
35.00
35.70
33.85
33.95
33.02
126,215
Mar 19, 2026
36.45
36.45
34.60
34.90
33.94
55,670
Mar 18, 2026
36.85
37.45
36.30
36.50
35.50
38,786
Mar 17, 2026
36.15
36.60
35.55
36.10
35.11
49,089
Mar 16, 2026
36.20
36.40
35.60
35.85
34.87
52,775
Mar 13, 2026
36.80
37.10
36.15
36.15
35.16
53,619
Mar 12, 2026
37.90
38.40
37.20
37.45
36.42
70,541
Mar 11, 2026
38.40
39.10
38.05
38.55
37.49
38,258
Mar 10, 2026
38.70
39.45
38.45
38.80
37.73
66,646
Mar 9, 2026
36.50
37.95
36.05
37.55
36.52
121,868
Mar 6, 2026
37.50
39.00
37.50
38.85
37.78
101,920
Mar 5, 2026
39.70
40.05
38.65
39.00
37.93
64,699
Mar 4, 2026
38.40
39.75
37.70
38.80
37.73
58,625
Mar 3, 2026
38.30
38.80
37.50
37.90
36.86
115,916
Mar 2, 2026
37.50
39.40
36.05
39.10
38.03
50,043
Feb 27, 2026
40.00
40.00
38.95
39.15
38.08
56,119
Feb 26, 2026
40.15
40.20
38.85
39.30
38.22
44,882
Feb 25, 2026
39.70
40.20
39.50
40.15
39.05
25,565
Feb 24, 2026
40.00
40.30
39.40
39.70
38.61
31,933
Feb 23, 2026
40.05
40.75
39.75
39.80
38.71
34,968
Feb 20, 2026
39.30
40.90
39.30
40.65
39.53
64,559
Feb 19, 2026
38.90
39.80
38.05
39.65
38.56
54,596
Feb 18, 2026
39.05
39.25
38.30
39.10
38.03
60,762
Feb 17, 2026
40.00
40.05
36.80
38.40
37.35
94,703
Feb 16, 2026
38.50
40.20
38.50
40.20
39.10
72,356
Feb 13, 2026
37.70
38.60
37.25
38.15
37.10
41,600
Feb 12, 2026
38.70
39.05
37.70
37.75
36.71
36,877
Feb 11, 2026
37.60
38.70
37.60
38.60
37.54
48,357
Feb 10, 2026
37.80
38.45
37.15
38.05
37.01
52,238
Feb 9, 2026
36.90
38.00
36.75
37.65
36.62
45,870
Feb 6, 2026
35.20
36.70
35.20
36.65
35.64
49,375
Feb 5, 2026
35.50
35.90
35.20
35.60
34.62
37,198
Feb 4, 2026
35.85
36.15
35.30
35.50
34.53
42,780
Feb 3, 2026
35.50
36.05
35.20
36.00
35.01
46,385
Feb 2, 2026
34.70
35.50
34.35
35.50
34.53
29,817
Jan 30, 2026
35.00
35.40
34.65
34.85
33.89
42,872
Jan 29, 2026
35.45
35.45
34.30
34.30
33.36
37,821
Jan 28, 2026
34.75
35.45
34.65
35.45
34.48
49,856
Jan 27, 2026
34.00
34.65
33.45
34.65
33.70
51,357
Jan 26, 2026
34.95
35.00
32.95
33.75
32.82
98,319
Jan 23, 2026
34.00
35.00
33.80
35.00
34.04
74,941
Jan 22, 2026
32.75
34.10
32.70
34.05
33.12
84,509
Jan 21, 2026
32.35
32.75
31.05
32.05
31.17
64,889
Jan 20, 2026
32.50
32.95
31.85
32.35
31.46
50,465
Jan 19, 2026
32.80
33.15
32.60
32.90
32.00
36,278
Jan 16, 2026
33.20
33.40
32.35
33.20
32.29
32,325
Jan 15, 2026
31.80
33.40
31.80
33.40
32.48
56,811
Jan 14, 2026
33.05
33.05
31.80
32.20
31.32
30,298
Jan 13, 2026
33.35
33.35
32.55
32.70
31.80
20,717
Jan 12, 2026
33.70
33.90
32.85
32.85
31.95
28,926
Jan 9, 2026
33.50
33.70
33.00
33.70
32.77
43,501
Jan 8, 2026
33.80
33.80
32.60
33.40
32.48
27,540
Jan 7, 2026
33.65
33.90
32.50
33.80
32.87
57,145
Jan 6, 2026
33.15
33.65
32.90
33.65
32.73
30,733
Jan 5, 2026
32.45
33.15
32.20
33.15
32.24
42,797
Jan 2, 2026
32.25
32.45
31.60
32.45
31.56
23,514
Dec 30, 2025
31.70
32.25
31.65
32.15
31.27
38,577
Dec 29, 2025
31.50
31.80
31.00
31.70
30.83
35,189
Dec 23, 2025
31.60
31.90
31.20
31.75
30.88
26,232
Dec 22, 2025
31.20
31.65
30.90
31.65
30.78
31,361
Dec 19, 2025
30.75
31.40
30.60
31.20
30.34
63,598
Dec 18, 2025
30.70
31.40
30.15
31.20
30.34
63,638
Dec 17, 2025
31.00
31.00
30.20
30.30
29.47
24,962
Dec 16, 2025
31.00
31.00
30.35
30.90
30.05
45,558
Dec 15, 2025
30.55
31.00
30.20
31.00
30.15
31,751
Dec 12, 2025
31.00
31.10
30.30
30.45
29.61
50,450
Dec 11, 2025
31.45
31.45
30.50
30.55
29.71
43,715
Dec 10, 2025
31.60
32.10
30.75
30.90
30.05
60,024
Dec 9, 2025
32.35
32.55
32.00
32.05
31.17
42,161
Dec 8, 2025
32.15
32.55
31.95
32.45
31.56
30,209
Dec 5, 2025
31.60
32.90
31.60
32.25
31.36
69,378
Dec 4, 2025
31.80
32.50
31.80
32.10
31.22
55,219
Dec 3, 2025
31.75
32.25
31.50
32.25
31.36
88,548
Dec 2, 2025
31.55
32.35
31.35
31.75
30.88
81,401
Dec 1, 2025
31.00
31.65
30.60
31.55
30.68
63,285
Nov 28, 2025
30.00
30.60
29.75
30.35
29.52
26,834
Nov 27, 2025
30.30
30.65
29.90
30.00
29.18
65,962
Nov 26, 2025
30.50
31.10
30.00
30.65
29.81
90,180
Nov 25, 2025
29.30
30.35
29.00
30.20
29.37
152,559
Nov 24, 2025
27.65
28.95
27.65
28.90
28.11
79,037
Nov 21, 2025
27.80
27.80
26.75
26.95
26.21
40,079
Nov 20, 2025
28.60
28.65
26.85
28.00
27.23
78,373
Nov 19, 2025
26.40
28.00
26.35
27.65
26.89
74,208
Nov 18, 2025
26.50
26.85
26.00
26.40
25.68
47,871
Nov 17, 2025
26.90
27.45
26.55
26.65
25.92
40,213
Nov 14, 2025
26.55
26.85
26.00
26.55
25.82
28,567
Nov 13, 2025
26.10
26.85
26.10
26.70
25.97
30,049
Nov 12, 2025
26.35
26.75
26.00
26.20
25.48
28,719
Nov 11, 2025
26.20
26.40
25.80
25.80
25.09
39,446
Nov 10, 2025
25.60
26.25
25.60
26.05
25.33
69,745
Nov 7, 2025
25.70
26.35
25.30
25.45
24.75
44,656
Nov 6, 2025
26.20
26.30
25.35
25.35
24.65
46,536
Nov 5, 2025
26.90
26.95
25.90
26.20
25.48
34,511
Nov 4, 2025
27.60
27.65
26.80
26.80
26.06
39,060
Nov 3, 2025
27.55
27.85
27.30
27.80
27.04
25,961
Oct 31, 2025
27.70
27.80
27.25
27.55
26.79
34,326
Oct 30, 2025
27.90
28.10
27.65
27.90
27.13
26,283
