TipRanks
Go Ultimate55% OFF

PORR AG (ABS2) Historical Prices

DE:ABS2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.0032.1031.2031.6031.60-1.25%850.12
Oct 29, 202631.7032.0031.6532.0032.00+0.63%370.05
Oct 28, 202631.9532.5031.5031.8031.80-0.47%7171.00
Oct 27, 202631.5032.2031.5031.9531.95+1.27%4290.60
Oct 26, 202631.8531.8531.3031.5531.55+1.77%950.13
Oct 23, 202631.5031.5030.7031.0031.00-1.12%850.12
Oct 22, 202631.4531.7031.0531.3531.35-2.03%1660.23
Oct 21, 202630.5532.4030.5532.0032.00+3.73%2540.35
Oct 20, 202630.3530.8530.3530.8530.85+0.98%190.03
Oct 19, 202630.8031.0030.1530.5530.55-1.93%2060.27
Oct 16, 202630.5031.7030.5031.1531.15+1.47%2,9144.00
Oct 15, 202630.6530.9530.3530.7030.70-1.44%3580.50
Oct 14, 202630.9031.5030.7531.1531.15+0.97%6350.89
Oct 13, 202630.4530.8530.1030.8530.85+1.15%5750.79
Oct 12, 202630.7530.7530.1030.5030.50+0.99%2630.36
Oct 09, 202631.6531.6529.9530.2030.20-3.82%440.06
Oct 08, 202630.0531.4029.2531.4031.40+3.80%1,5021.95
Oct 07, 202630.6030.6029.2530.2530.25-2.10%3,4454.68
Oct 06, 202631.3031.5030.4030.9030.90-1.12%1,4402.02
Oct 05, 202631.3031.8031.0531.2531.25-1.73%2270.32
Oct 02, 202632.5032.5031.6531.8031.80+0.16%3230.45
Oct 01, 202632.7032.7031.4531.7531.75-2.01%5170.73
Sep 30, 202632.9032.9032.0032.4032.40-0.31%5810.82
Sep 29, 202632.7032.7532.0532.5032.50-0.61%3000.42
Sep 28, 202631.9533.0031.9032.7032.70+1.71%240.03
Sep 25, 202632.1532.6532.0532.1532.15+0.63%7961.10
Sep 24, 202632.0032.9531.7531.9531.95-2.29%3,5775.32
Sep 23, 202633.2533.7532.3032.7032.70-8.15%8,77416.33
Sep 22, 202636.2536.3035.4035.6035.60-1.25%1,4992.50
Sep 21, 202636.0036.7036.0036.0536.05-0.69%40.01
Sep 18, 202636.6036.6035.6036.3036.30-0.82%1260.21
Sep 17, 202637.6037.6036.6036.6036.60-1.21%350.06
Sep 16, 202636.5537.0535.9537.0537.05+1.65%1160.19
Sep 15, 202636.6536.8536.1536.4536.45+0.55%6961.16
Sep 14, 202637.0537.0536.0536.2536.25-2.68%3550.59
Sep 11, 202637.2037.4537.0037.2537.25+2.76%3060.50
Sep 10, 202636.7537.0536.2536.2536.25-1.36%10.00
Sep 09, 202637.6037.6036.7536.7536.75-1.74%100.01
Sep 08, 202637.3537.6537.0037.4037.40+0.40%5130.72
Sep 07, 202637.1037.2536.8037.2537.25+0.54%2430.34
Sep 04, 202636.5537.4036.5537.0537.05+1.51%8491.20
Sep 03, 202636.1036.5535.6036.5036.50+1.81%3540.50
Sep 02, 202635.7536.0035.5535.8535.85-0.55%710.10
Sep 01, 202637.7037.8535.6036.0536.05-3.74%1,2721.81
Aug 31, 202637.9038.4036.9037.4537.45-3.23%4060.57
Aug 28, 202638.2038.9538.2038.7038.70+2.38%1,4021.89
Aug 27, 202637.8038.9537.1037.8037.80-7.35%2,4793.25
Aug 26, 202639.0540.8039.0540.8040.80+3.68%1010.12
Aug 25, 202639.2040.1539.2039.3539.35+1.16%1800.21
Aug 24, 202638.5038.9038.5038.9038.90+1.17%1150.13