Frankfurt - Delayed Quote EUR
PORR AG (ABS2.F)
28.75
+0.60
+(2.13%)
At close: June 9 at 3:49:00 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 28.55 | 28.75 | 28.55 | 28.75 | 28.75 | 350 |
| Jun 6, 2025 | 27.75 | 28.80 | 27.75 | 28.15 | 28.15 | 584 |
| Jun 5, 2025 | 28.30 | 28.35 | 27.55 | 27.60 | 27.60 | 722 |
| Jun 4, 2025 | 29.45 | 29.45 | 28.25 | 28.25 | 28.25 | 834 |
| Jun 3, 2025 | 29.70 | 29.70 | 29.10 | 29.55 | 29.55 | 1,397 |
| Jun 2, 2025 | 29.50 | 29.50 | 28.95 | 29.45 | 29.45 | 1,112 |
| May 30, 2025 | 29.55 | 29.60 | 29.25 | 29.25 | 29.25 | 400 |
| May 29, 2025 | 29.95 | 30.05 | 29.50 | 29.50 | 29.50 | 205 |
| May 28, 2025 | 31.00 | 31.00 | 29.70 | 30.50 | 30.50 | 4,164 |
| May 27, 2025 | 30.65 | 31.45 | 30.65 | 31.35 | 31.35 | 1,888 |
| May 26, 2025 | 30.45 | 31.00 | 30.45 | 30.55 | 30.55 | 743 |
| May 23, 2025 | 30.30 | 30.30 | 29.50 | 29.70 | 29.70 | 1,854 |
| May 22, 2025 | 31.00 | 31.00 | 30.20 | 30.30 | 30.30 | 561 |
| May 21, 2025 | 30.80 | 31.50 | 30.80 | 31.30 | 31.30 | 1,460 |
| May 20, 2025 | 30.90 | 30.90 | 30.60 | 30.80 | 30.80 | 644 |
| May 19, 2025 | 30.95 | 31.30 | 30.65 | 31.30 | 31.30 | 310 |
| May 16, 2025 | 30.35 | 30.80 | 30.35 | 30.80 | 30.80 | 40 |
| May 15, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 500 |
| May 14, 2025 | 30.20 | 30.75 | 30.20 | 30.75 | 30.75 | 370 |
| May 13, 2025 | 29.40 | 30.25 | 29.40 | 30.25 | 30.25 | 350 |
| May 12, 2025 | 30.40 | 31.05 | 29.00 | 29.30 | 29.30 | 6,429 |
| May 9, 2025 | 30.70 | 30.85 | 30.70 | 30.85 | 30.85 | 160 |
| May 8, 2025 | 31.20 | 31.80 | 30.85 | 30.90 | 30.90 | 2,635 |
| May 7, 2025 | 31.70 | 31.95 | 30.60 | 30.60 | 30.60 | 665 |
| May 6, 2025 | 0.9 Dividend | |||||
| May 6, 2025 | 31.40 | 32.10 | 29.80 | 32.10 | 32.10 | 3,465 |
| May 5, 2025 | 32.90 | 32.90 | 30.90 | 32.50 | 31.60 | 3,013 |
| May 2, 2025 | 30.80 | 32.10 | 30.80 | 32.10 | 31.21 | 2,588 |
| Apr 30, 2025 | 30.70 | 31.20 | 30.00 | 30.80 | 29.95 | 1,933 |
| Apr 29, 2025 | 29.80 | 31.20 | 29.80 | 31.15 | 30.29 | 2,234 |
| Apr 28, 2025 | 29.75 | 29.75 | 29.65 | 29.75 | 28.93 | 3,883 |
| Apr 25, 2025 | 29.35 | 29.75 | 29.35 | 29.75 | 28.93 | 2,608 |
| Apr 24, 2025 | 28.55 | 29.15 | 28.55 | 29.15 | 28.34 | 3,908 |
| Apr 23, 2025 | 28.60 | 28.90 | 28.40 | 28.90 | 28.10 | 632 |
| Apr 22, 2025 | 28.15 | 28.50 | 28.15 | 28.15 | 27.37 | 222 |
| Apr 17, 2025 | 28.80 | 28.80 | 28.40 | 28.65 | 27.86 | 405 |
| Apr 16, 2025 | 27.75 | 29.10 | 27.75 | 29.10 | 28.29 | 3,118 |
| Apr 15, 2025 | 26.50 | 28.10 | 26.50 | 28.10 | 27.32 | 2,355 |
| Apr 14, 2025 | 26.70 | 26.70 | 26.60 | 26.60 | 25.86 | 595 |
| Apr 11, 2025 | 26.00 | 26.95 | 25.20 | 25.25 | 24.55 | 1,150 |
| Apr 10, 2025 | 27.70 | 28.00 | 25.65 | 26.45 | 25.72 | 2,017 |
| Apr 9, 2025 | 24.40 | 28.00 | 24.40 | 27.35 | 26.59 | 2,757 |
| Apr 8, 2025 | 25.60 | 26.15 | 25.20 | 25.50 | 24.79 | 1,035 |
| Apr 7, 2025 | 23.00 | 25.10 | 21.70 | 25.10 | 24.40 | 4,200 |
| Apr 4, 2025 | 25.80 | 25.80 | 23.05 | 24.15 | 23.48 | 2,200 |
| Apr 3, 2025 | 25.75 | 26.65 | 25.30 | 26.65 | 25.91 | 350 |
| Apr 2, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 25.91 | - |
| Apr 1, 2025 | 26.40 | 27.15 | 26.40 | 26.90 | 26.16 | 897 |
| Mar 31, 2025 | 26.40 | 26.75 | 25.95 | 25.95 | 25.23 | 1,717 |
| Mar 28, 2025 | 27.85 | 27.85 | 25.90 | 26.35 | 25.62 | 1,243 |
| Mar 27, 2025 | 28.20 | 28.20 | 26.60 | 27.20 | 26.45 | 3,055 |
| Mar 26, 2025 | 27.40 | 27.85 | 27.40 | 27.85 | 27.08 | 127 |
| Mar 25, 2025 | 27.45 | 27.45 | 27.00 | 27.00 | 26.25 | 583 |
| Mar 24, 2025 | 28.65 | 28.65 | 26.85 | 27.45 | 26.69 | 2,825 |
| Mar 21, 2025 | 28.15 | 28.45 | 28.00 | 28.00 | 27.22 | 700 |
| Mar 20, 2025 | 28.35 | 28.65 | 27.60 | 28.10 | 27.32 | 8,799 |
| Mar 19, 2025 | 30.35 | 31.00 | 28.55 | 29.05 | 28.25 | 2,184 |
| Mar 18, 2025 | 29.60 | 31.00 | 28.70 | 30.85 | 30.00 | 6,893 |
| Mar 17, 2025 | 29.50 | 29.80 | 28.20 | 29.65 | 28.83 | 4,400 |
| Mar 14, 2025 | 26.75 | 29.30 | 26.75 | 29.20 | 28.39 | 3,785 |
| Mar 13, 2025 | 26.90 | 27.15 | 26.50 | 26.75 | 26.01 | 1,770 |
| Mar 12, 2025 | 25.90 | 26.75 | 25.85 | 26.75 | 26.01 | 2,653 |
| Mar 11, 2025 | 24.90 | 25.35 | 24.65 | 25.35 | 24.65 | 1,910 |
| Mar 10, 2025 | 25.70 | 25.70 | 24.50 | 24.50 | 23.82 | 1,503 |
| Mar 7, 2025 | 25.75 | 26.75 | 25.65 | 26.35 | 25.62 | 2,175 |
| Mar 6, 2025 | 26.45 | 26.75 | 25.65 | 26.00 | 25.28 | 1,620 |
| Mar 5, 2025 | 24.45 | 26.45 | 24.25 | 26.00 | 25.28 | 4,556 |
| Mar 4, 2025 | 23.85 | 23.85 | 22.65 | 23.20 | 22.56 | 1,845 |
| Mar 3, 2025 | 23.30 | 24.45 | 23.30 | 24.10 | 23.43 | 2,206 |
| Feb 28, 2025 | 23.30 | 23.65 | 23.20 | 23.20 | 22.56 | 3,015 |
| Feb 27, 2025 | 22.85 | 23.80 | 22.85 | 23.80 | 23.14 | 1,050 |
| Feb 26, 2025 | 21.60 | 23.15 | 21.55 | 23.00 | 22.36 | 7,250 |
| Feb 25, 2025 | 22.55 | 22.60 | 21.70 | 21.70 | 21.10 | 1,865 |
| Feb 24, 2025 | 22.75 | 22.95 | 22.75 | 22.85 | 22.22 | 543 |
| Feb 21, 2025 | 23.20 | 23.25 | 23.00 | 23.00 | 22.36 | 660 |
| Feb 20, 2025 | 22.35 | 23.30 | 22.35 | 23.25 | 22.61 | 2,540 |
| Feb 19, 2025 | 22.55 | 22.55 | 22.50 | 22.50 | 21.88 | 100 |
| Feb 18, 2025 | 22.25 | 22.25 | 22.05 | 22.20 | 21.59 | 975 |
| Feb 17, 2025 | 22.30 | 22.30 | 21.75 | 22.30 | 21.68 | 1,135 |
| Feb 14, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.15 | - |
| Feb 13, 2025 | 20.75 | 21.55 | 20.75 | 21.55 | 20.95 | 650 |
| Feb 12, 2025 | 20.35 | 20.65 | 20.35 | 20.65 | 20.08 | 3,135 |
| Feb 11, 2025 | 20.55 | 20.65 | 20.45 | 20.45 | 19.88 | 1,226 |
| Feb 10, 2025 | 20.55 | 20.65 | 20.55 | 20.65 | 20.08 | 150 |
| Feb 7, 2025 | 20.65 | 20.70 | 20.55 | 20.70 | 20.13 | 682 |
| Feb 6, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.33 | - |
| Feb 5, 2025 | 19.70 | 19.70 | 19.68 | 19.68 | 19.14 | 450 |
| Feb 4, 2025 | 19.70 | 20.05 | 19.70 | 20.05 | 19.49 | 50 |
| Feb 3, 2025 | 19.94 | 20.15 | 19.94 | 20.15 | 19.59 | 55 |
| Jan 31, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.27 | - |
| Jan 30, 2025 | 19.86 | 20.20 | 19.86 | 20.00 | 19.45 | 1,100 |
| Jan 29, 2025 | 19.50 | 20.20 | 19.50 | 19.90 | 19.35 | 700 |
| Jan 28, 2025 | 19.46 | 19.46 | 19.02 | 19.02 | 18.49 | 1,600 |
| Jan 27, 2025 | 20.10 | 20.10 | 19.98 | 19.98 | 19.43 | 100 |
| Jan 24, 2025 | 19.56 | 20.20 | 19.56 | 20.20 | 19.64 | 1,802 |
| Jan 23, 2025 | 19.22 | 19.64 | 19.22 | 19.46 | 18.92 | 340 |
| Jan 22, 2025 | 19.50 | 19.50 | 19.38 | 19.50 | 18.96 | 515 |
| Jan 21, 2025 | 18.94 | 19.70 | 18.78 | 19.70 | 19.15 | 1,260 |
| Jan 20, 2025 | 18.12 | 18.86 | 18.12 | 18.86 | 18.34 | 620 |
| Jan 17, 2025 | 17.82 | 18.04 | 17.82 | 18.04 | 17.54 | 1,000 |
| Jan 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | - |
| Jan 15, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.62 | - |
| Jan 14, 2025 | 18.00 | 18.08 | 18.00 | 18.08 | 17.58 | 180 |
| Jan 13, 2025 | 17.64 | 17.64 | 17.48 | 17.48 | 17.00 | 40 |
| Jan 10, 2025 | 17.62 | 17.80 | 17.62 | 17.80 | 17.31 | 350 |
| Jan 9, 2025 | 17.62 | 17.88 | 17.62 | 17.88 | 17.38 | 59 |
| Jan 8, 2025 | 18.04 | 18.04 | 18.00 | 18.00 | 17.50 | 35 |
| Jan 7, 2025 | 18.26 | 18.38 | 18.24 | 18.24 | 17.73 | 677 |
| Jan 6, 2025 | 18.24 | 18.56 | 18.24 | 18.56 | 18.05 | 1,500 |
| Jan 3, 2025 | 18.02 | 18.22 | 18.02 | 18.02 | 17.52 | 1,355 |
| Jan 2, 2025 | 17.68 | 18.16 | 17.68 | 18.16 | 17.66 | 480 |
| Dec 30, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.35 | - |
| Dec 27, 2024 | 17.56 | 18.06 | 17.56 | 18.06 | 17.56 | 2,832 |
| Dec 23, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.88 | - |
| Dec 20, 2024 | 17.10 | 17.10 | 17.08 | 17.08 | 16.61 | 180 |
| Dec 19, 2024 | 17.22 | 17.46 | 17.22 | 17.44 | 16.96 | 502 |
| Dec 18, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.94 | - |
| Dec 17, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.11 | - |
| Dec 16, 2024 | 18.30 | 18.30 | 17.86 | 17.86 | 17.37 | 20 |
| Dec 13, 2024 | 18.14 | 18.50 | 18.14 | 18.28 | 17.77 | 855 |
| Dec 12, 2024 | 18.14 | 18.52 | 18.14 | 18.52 | 18.01 | 500 |
| Dec 11, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.40 | 1,000 |
| Dec 10, 2024 | 18.06 | 18.28 | 18.06 | 18.28 | 17.77 | 1,040 |
| Dec 9, 2024 | 18.12 | 18.40 | 17.82 | 18.40 | 17.89 | 5,129 |
| Dec 6, 2024 | 16.98 | 18.00 | 16.98 | 17.88 | 17.38 | 390 |
| Dec 5, 2024 | 17.00 | 17.00 | 16.92 | 16.92 | 16.45 | 150 |
| Dec 4, 2024 | 16.10 | 17.34 | 16.10 | 17.06 | 16.59 | 3,367 |
| Dec 3, 2024 | 15.78 | 16.04 | 15.78 | 16.04 | 15.60 | 310 |
| Dec 2, 2024 | 16.16 | 16.16 | 16.04 | 16.04 | 15.60 | 502 |
| Nov 29, 2024 | 15.80 | 16.10 | 15.80 | 16.10 | 15.65 | 3,164 |
| Nov 28, 2024 | 15.60 | 16.00 | 15.60 | 16.00 | 15.56 | 1,200 |
| Nov 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.07 | - |
| Nov 26, 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.11 | - |
| Nov 25, 2024 | 16.04 | 16.04 | 15.78 | 15.78 | 15.34 | 3,500 |
| Nov 22, 2024 | 15.06 | 15.90 | 15.06 | 15.90 | 15.46 | 1,399 |
| Nov 21, 2024 | 15.08 | 15.48 | 15.08 | 15.26 | 14.84 | 102 |
| Nov 20, 2024 | 15.04 | 15.28 | 15.04 | 15.22 | 14.80 | 700 |
| Nov 19, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.55 | - |
| Nov 18, 2024 | 15.14 | 15.14 | 15.08 | 15.08 | 14.66 | 50 |
| Nov 15, 2024 | 14.52 | 15.10 | 14.52 | 15.10 | 14.68 | 175 |
| Nov 14, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.25 | - |
| Nov 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.20 | - |
| Nov 12, 2024 | 14.90 | 14.92 | 14.90 | 14.90 | 14.49 | 374 |
| Nov 11, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.49 | - |
| Nov 8, 2024 | 14.56 | 15.02 | 14.56 | 15.02 | 14.60 | 1,110 |
| Nov 7, 2024 | 14.60 | 14.74 | 14.60 | 14.74 | 14.33 | 600 |
| Nov 6, 2024 | 14.06 | 14.60 | 14.06 | 14.60 | 14.20 | 100 |
| Nov 5, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 13.73 | - |
| Nov 4, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.75 | - |
| Nov 1, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.10 | 410 |
| Oct 31, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.10 | - |
| Oct 30, 2024 | 14.64 | 14.64 | 14.60 | 14.60 | 14.20 | 195 |
| Oct 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.39 | 7,000 |
| Oct 28, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.45 | - |
| Oct 25, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - |
| Oct 24, 2024 | 14.84 | 14.98 | 14.84 | 14.98 | 14.57 | 300 |
| Oct 23, 2024 | 14.96 | 15.10 | 14.96 | 15.10 | 14.68 | 467 |
| Oct 22, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.37 | - |
| Oct 21, 2024 | 15.04 | 15.16 | 15.04 | 15.16 | 14.74 | 250 |
| Oct 18, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.70 | - |
| Oct 17, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.45 | - |
| Oct 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.33 | - |
| Oct 15, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.43 | - |
| Oct 14, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.35 | 577 |
| Oct 11, 2024 | 14.74 | 14.94 | 14.74 | 14.76 | 14.35 | 200 |
| Oct 10, 2024 | 14.32 | 14.98 | 14.32 | 14.90 | 14.49 | 1,765 |
| Oct 9, 2024 | 13.70 | 14.26 | 13.70 | 14.26 | 13.87 | 1,400 |
| Oct 8, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.77 | 6 |
| Oct 7, 2024 | 13.54 | 14.06 | 13.54 | 14.06 | 13.67 | 400 |
| Oct 4, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.87 | - |
| Oct 3, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.89 | - |
| Oct 2, 2024 | 13.24 | 13.44 | 13.24 | 13.42 | 13.05 | 2,410 |
| Oct 1, 2024 | 13.48 | 13.56 | 13.48 | 13.56 | 13.18 | 520 |
| Sep 30, 2024 | 13.46 | 13.56 | 13.46 | 13.56 | 13.18 | 2,300 |
| Sep 27, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.07 | - |
| Sep 26, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 12.89 | - |
| Sep 25, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.11 | - |
| Sep 24, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.53 | - |
| Sep 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | 500 |
| Sep 20, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.50 | - |
| Sep 19, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.65 | 50 |
| Sep 18, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.55 | - |
| Sep 17, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.34 | - |
| Sep 16, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.20 | - |
| Sep 13, 2024 | 13.24 | 13.66 | 13.24 | 13.66 | 13.28 | 234 |
| Sep 12, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.85 | - |
| Sep 11, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.78 | - |
| Sep 10, 2024 | 13.04 | 13.30 | 13.04 | 13.30 | 12.93 | 89 |
| Sep 9, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.66 | - |
| Sep 6, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.78 | - |
| Sep 5, 2024 | 13.22 | 13.22 | 13.18 | 13.18 | 12.82 | 600 |
| Sep 4, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 12.78 | - |
| Sep 3, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.24 | - |
| Sep 2, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.20 | - |
| Aug 30, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.18 | - |
| Aug 29, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.20 | - |
| Aug 28, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.24 | - |
| Aug 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.13 | - |
| Aug 26, 2024 | 14.00 | 14.00 | 13.74 | 13.74 | 13.36 | 770 |
| Aug 23, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.13 | - |
| Aug 22, 2024 | 13.42 | 13.74 | 13.42 | 13.74 | 13.36 | 20 |
| Aug 21, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.01 | - |
| Aug 20, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.40 | - |
| Aug 19, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.46 | - |
| Aug 16, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.59 | - |
| Aug 15, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.28 | - |
| Aug 14, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.30 | - |
| Aug 13, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.20 | - |
| Aug 12, 2024 | 13.40 | 13.58 | 13.40 | 13.58 | 13.20 | 365 |
| Aug 9, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.97 | - |
| Aug 8, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.85 | - |
| Aug 7, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | - |
| Aug 6, 2024 | 13.04 | 13.10 | 13.04 | 13.10 | 12.74 | 300 |
| Aug 5, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.68 | - |
| Aug 2, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.24 | - |
| Aug 1, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.57 | - |
| Jul 31, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.46 | - |
| Jul 30, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.40 | - |
| Jul 29, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.52 | 350 |
| Jul 26, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.50 | - |
| Jul 25, 2024 | 14.06 | 14.06 | 14.00 | 14.00 | 13.61 | 300 |
| Jul 24, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.59 | 50 |
| Jul 23, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 13.83 | - |
| Jul 22, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.77 | - |
| Jul 19, 2024 | 14.16 | 14.20 | 14.16 | 14.20 | 13.81 | 365 |
| Jul 18, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 13.79 | - |
| Jul 17, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.59 | - |
| Jul 16, 2024 | 13.70 | 13.74 | 13.70 | 13.74 | 13.36 | 366 |
| Jul 15, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.18 | - |
| Jul 12, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.18 | - |
| Jul 11, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.28 | - |
| Jul 10, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.03 | - |
| Jul 9, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.11 | - |
| Jul 8, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.26 | - |
| Jul 5, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.36 | - |
| Jul 4, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.44 | - |
| Jul 3, 2024 | 13.74 | 14.00 | 13.74 | 14.00 | 13.61 | 100 |
| Jul 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | 500 |
| Jul 1, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.67 | - |
| Jun 28, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.75 | - |
| Jun 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.61 | - |
| Jun 26, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.85 | - |
| Jun 25, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.77 | - |
| Jun 24, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.71 | - |
| Jun 21, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.67 | - |
| Jun 20, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.57 | - |
| Jun 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.32 | - |
| Jun 18, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.20 | - |
| Jun 17, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.09 | - |
| Jun 14, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.34 | - |
| Jun 13, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.69 | - |
| Jun 12, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.75 | - |
| Jun 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.67 | - |
| Jun 10, 2024 | 13.98 | 14.08 | 13.98 | 14.08 | 13.69 | 420 |
Related Tickers
FBF.F Budimex SA
131.25
+3.18%
1433.T Besterra Co., Ltd.
1,157.00
+3.40%
0D6.F Kinovo plc
0.9800
+0.51%
7F7.F Polimex-Mostostal S.A.
1.2020
-0.33%
CLLN.L Carillion plc
AVHNF Ackermans & Van Haaren NV
250.00
0.00%
0310.KL UUE Holdings Berhad
0.7550
-0.66%
7W71.F Sweco AB (publ)
15.05
+0.80%
1547.HK IBI GROUP HLDGS
0.260
+4.42%
PXM.WA Polimex-Mostostal S.A.
4.9300
-5.19%