Porr More Historical Data - ABS2 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Porr Ag (ABS2)
Porr Ag (ABS2) Historical

ABS2 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	13.78	0.10	0.73%	13.68	13.94	13.62	2,127
Jul 12 2024	13.68	0.06	0.44%	13.78	13.78	13.64	1,370
Jul 11 2024	13.62	-0.24	-1.73%	13.86	13.94	13.62	126
Jul 10 2024	13.86	0.36	2.67%	13.56	13.86	13.52	789
Jul 09 2024	13.50	-0.14	-1.03%	13.58	13.90	13.50	584
Jul 08 2024	13.64	-0.20	-1.45%	13.78	14.04	13.64	1,670
Jul 05 2024	13.84	-0.10	-0.72%	14.00	14.02	13.76	2,598
Jul 04 2024	13.94	0.04	0.29%	13.98	14.00	13.78	3,602
Jul 03 2024	13.90	0.02	0.14%	13.82	14.02	13.68	789
Jul 02 2024	13.88	-0.36	-2.53%	14.20	14.20	13.64	862
Jul 01 2024	14.24	0.16	1.14%	14.32	14.40	13.96	3,019
Jun 28 2024	14.08	-0.26	-1.81%	14.36	14.42	14.08	560
Jun 27 2024	14.34	0.22	1.56%	14.18	14.40	14.12	1,066
Jun 26 2024	14.12	-0.24	-1.67%	14.44	14.44	14.04	614
Jun 25 2024	14.36	0.06	0.42%	14.40	14.48	14.22	1,387
Jun 24 2024	14.30	0.28	2.00%	14.02	14.42	14.02	1,068
Jun 21 2024	14.02	-0.14	-0.99%	14.20	14.36	14.02	1,169
Jun 20 2024	14.16	0.10	0.71%	14.18	14.22	13.94	2,773
Jun 19 2024	14.06	0.16	1.15%	13.82	14.18	13.82	2,042
Jun 18 2024	13.90	0.32	2.36%	13.76	13.90	13.56	473
Jun 17 2024	13.58	-0.06	-0.44%	13.70	13.96	13.58	703
Jun 14 2024	13.64	-0.24	-1.73%	13.92	13.92	13.34	2,934
Jun 13 2024	13.88	-0.26	-1.84%	14.14	14.14	13.70	7,332
Jun 12 2024	14.14	-0.06	-0.42%	14.10	14.38	14.10	671
Jun 11 2024	14.20	0.08	0.57%	14.22	14.30	14.06	1,526
Jun 10 2024	14.12	-0.10	-0.70%	14.12	14.28	13.98	1,649
Jun 07 2024	14.22	-0.20	-1.39%	14.48	14.48	14.02	4,651
Jun 06 2024	14.42	-0.06	-0.41%	14.48	14.48	14.22	1,593
Jun 05 2024	14.48	0.24	1.69%	14.30	14.48	14.22	358
Jun 04 2024	14.24	-0.02	-0.14%	14.26	14.32	14.12	197
Jun 03 2024	14.26	0.20	1.42%	14.20	14.42	14.14	952
May 31 2024	14.06	-0.06	-0.42%	14.12	14.12	13.94	2,172
May 30 2024	14.12	0.18	1.29%	13.84	14.12	13.80	1,145
May 29 2024	13.94	-0.36	-2.52%	14.20	14.48	13.84	2,765
May 28 2024	14.30	-0.10	-0.69%	14.40	14.50	14.18	2,321
May 27 2024	14.40	0.00	0.00%	14.30	14.50	14.30	10,677
May 24 2024	14.40	0.38	2.71%	14.02	14.40	14.02	1,148
May 23 2024	14.02	-0.14	-0.99%	14.36	14.38	13.94	1,537
May 22 2024	14.16	-0.16	-1.12%	14.30	14.30	14.08	2,949
May 21 2024	14.32	-0.12	-0.83%	14.28	14.40	14.08	3,265
May 20 2024	14.44	-0.04	-0.28%	14.48	14.48	14.42	876
May 17 2024	14.48	0.00	0.00%	14.48	14.48	14.34	11,261
May 16 2024	14.48	0.22	1.54%	14.28	14.50	14.26	3,781
May 15 2024	14.26	-0.28	-1.93%	14.42	14.50	14.26	1,994
May 14 2024	14.54	0.14	0.97%	14.40	14.58	14.28	3,247
May 13 2024	14.40	0.18	1.27%	14.26	14.56	14.26	4,517
May 10 2024	14.22	-0.22	-1.52%	14.54	14.60	14.16	1,641
May 09 2024	14.44	0.42	3.00%	14.08	14.60	14.00	2,569
May 08 2024	14.02	-0.26	-1.82%	14.20	14.28	13.98	996
May 07 2024	14.28	-0.22	-1.52%	13.80	14.28	13.72	2,144
May 06 2024	14.50	0.02	0.14%	14.60	14.60	14.34	4,212
May 03 2024	14.48	0.16	1.12%	14.32	14.60	14.24	3,784
May 02 2024	14.32	0.12	0.85%	14.20	14.46	14.16	2,001
Apr 30 2024	14.20	-0.18	-1.25%	14.48	14.48	14.20	2,202
Apr 29 2024	14.38	-0.20	-1.37%	14.66	14.66	14.38	2,115
Apr 26 2024	14.58	0.04	0.28%	14.50	14.64	14.44	5,021
Apr 25 2024	14.54	0.06	0.41%	14.42	14.54	14.42	5,178
Apr 24 2024	14.48	0.10	0.70%	14.40	14.58	14.38	3,047
Apr 23 2024	14.38	0.06	0.42%	14.42	14.48	14.28	2,314
Apr 22 2024	14.32	0.16	1.13%	14.24	14.46	14.20	548
Apr 19 2024	14.16	-0.32	-2.21%	14.28	14.36	14.08	1,808
Apr 18 2024	14.48	-0.10	-0.69%	14.54	14.56	14.18	1,121
Apr 17 2024	14.58	0.46	3.26%	14.14	14.64	14.02	1,562

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions