Porr Ag (ABS2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 13.9664812272 | 17.899999 | 20.5 | 17.82 | 10357 | 19.29382268 | DE |
| 4 | 2.82 | 16.0409565439 | 17.579999 | 20.5 | 17.44 | 6468 | 18.66514648 | DE |
| 12 | 5.719999 | 38.9645708447 | 14.68 | 20.5 | 14.14 | 6350 | 17.34656691 | DE |
| 26 | 6.239999 | 44.067789548 | 14.16 | 20.5 | 12.76 | 4515 | 16.13838098 | DE |
| 52 | 6.459999 | 46.341456241 | 13.94 | 20.5 | 12.48 | 3683 | 15.31563946 | DE |
| 156 | 7.599999 | 59.3749921875 | 12.8 | 20.5 | 9 | 1823 | 14.33694373 | DE |
| 260 | 4.339999 | 27.0236550436 | 16.06 | 20.5 | 9 | 1407 | 14.2617319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 20.5 | 0.82 | 4.17 | 19.68 | 20.5 | 19.54 | 22102 |
| 1737667620 | 19.68 | 0.24 | 1.23 | 19.46 | 19.7 | 19.22 | 5359 |
| 1737581220 | 19.44 | 0.1 | 0.52 | 19.399999 | 19.52 | 19.12 | 11505 |
| 1737494820 | 19.34 | 0.12 | 0.62 | 19.14 | 19.62 | 18.62 | 13607 |
| 1737408420 | 19.22 | 0.88 | 4.80 | 18.38 | 19.239999 | 18.239999 | 18123 |
| 1737149220 | 18.34 | 0.44 | 2.46 | 17.899999 | 18.36 | 17.82 | 3189 |
| 1737062820 | 17.899999 | -0.06 | -0.33 | 17.92 | 18.14 | 17.7 | 2014 |
| 1736976420 | 17.96 | -0.4 | -2.18 | 18.34 | 18.42 | 17.84 | 1746 |
| 1736890020 | 18.36 | 0.18 | 0.99 | 18.2 | 18.38 | 17.78 | 1332 |
| 1736803620 | 18.18 | 0.18 | 1.00 | 17.8 | 18.239999 | 17.52 | 4158 |
| 1736544420 | 18 | 0.2 | 1.12 | 17.739999 | 18 | 17.66 | 1243 |
| 1736458020 | 17.8 | -0.2 | -1.11 | 17.96 | 17.98 | 17.72 | 2119 |
| 1736371620 | 18 | -0.28 | -1.53 | 18.239999 | 18.26 | 17.66 | 4287 |
| 1736285220 | 18.28 | -0.1 | -0.54 | 18.48 | 18.62 | 18.02 | 7895 |
| 1736198820 | 18.38 | 0.2 | 1.10 | 18.2 | 18.48 | 18.12 | 10986 |
| 1735939620 | 18.18 | 0.06 | 0.33 | 18.18 | 18.2 | 17.94 | 2247 |
| 1735853220 | 18.12 | 0.26 | 1.46 | 17.94 | 18.18 | 17.6 | 3558 |
| 1735594020 | 17.86 | -0.4 | -2.19 | 18.2 | 18.2 | 17.72 | 8261 |
| 1735334820 | 18.26 | 0.84 | 4.82 | 17.579999 | 18.26 | 17.44 | 14792 |
| 1734989220 | 17.42 | -0.04 | -0.23 | 17.559999 | 17.62 | 16.88 | 5177 |
| 1734730020 | 17.46 | 0.18 | 1.04 | 17.14 | 17.62 | 17 | 9353 |
| 1734643620 | 17.28 | -0.22 | -1.26 | 17.34 | 17.62 | 17.2 | 7567 |
| 1734557220 | 17.5 | -0.1 | -0.57 | 17.52 | 17.96 | 17.3 | 2887 |
| 1734470820 | 17.6 | -0.12 | -0.68 | 17.64 | 17.739999 | 17.559999 | 5313 |
| 1734384420 | 17.72 | -0.36 | -1.99 | 18.02 | 18.42 | 17.72 | 8062 |
| 1734125220 | 18.079999 | -0.2 | -1.09 | 18.3 | 18.42 | 18.02 | 5000 |
| 1734038820 | 18.28 | -0.02 | -0.11 | 18.38 | 18.5 | 18.14 | 11916 |
| 1733952420 | 18.3 | 0.2 | 1.10 | 18.1 | 18.3 | 17.98 | 8665 |
| 1733866020 | 18.1 | -0.28 | -1.52 | 18.28 | 18.28 | 17.94 | 7210 |
| 1733779620 | 18.38 | 0.46 | 2.57 | 18.02 | 18.399999 | 17.68 | 21312 |
| 1733520420 | 17.92 | 0.64 | 3.70 | 17.239999 | 18.079999 | 17.079999 | 9290 |
| 1733434020 | 17.28 | 0.14 | 0.82 | 17.16 | 17.32 | 16.76 | 6623 |
| 1733347620 | 17.14 | 0.8 | 4.90 | 16.3 | 17.14 | 16.3 | 12078 |
| 1733261220 | 16.34 | 0.46 | 2.90 | 15.96 | 16.34 | 15.84 | 8524 |
| 1733174820 | 15.88 | -0.2 | -1.24 | 16.079999 | 16.079999 | 15.68 | 5803 |
| 1732915620 | 16.079999 | 0.16 | 1.01 | 15.96 | 16.14 | 15.82 | 2422 |
| 1732829220 | 15.92 | 0.16 | 1.02 | 15.92 | 16.1 | 15.82 | 6317 |
| 1732742820 | 15.76 | 0.08 | 0.51 | 15.64 | 15.76 | 15.32 | 2364 |
| 1732656420 | 15.68 | -0.12 | -0.76 | 15.82 | 15.88 | 15.58 | 1292 |
| 1732570020 | 15.8 | -0.24 | -1.50 | 16.12 | 16.16 | 15.58 | 14767 |
| 1732310820 | 16.04 | 0.82 | 5.39 | 15.16 | 16.079999 | 15.16 | 13991 |
| 1732224420 | 15.22 | -0.02 | -0.13 | 15.26 | 15.48 | 15.14 | 2951 |
| 1732138020 | 15.24 | 0.14 | 0.93 | 15.12 | 15.4 | 15.12 | 5998 |
| 1732051620 | 15.1 | 0.1 | 0.67 | 15.14 | 15.24 | 14.94 | 3894 |
| 1731965220 | 15 | -0.24 | -1.57 | 15.26 | 15.32 | 15 | 625 |
| 1731705960 | 15.24 | 0.6 | 4.10 | 14.6 | 15.24 | 14.6 | 3256 |
| 1731619560 | 14.64 | -0.22 | -1.48 | 14.74 | 15.2 | 14.56 | 2138 |
| 1731533160 | 14.86 | -0.04 | -0.27 | 14.82 | 15 | 14.64 | 5559 |
| 1731446820 | 14.9 | -0.26 | -1.72 | 14.94 | 15.22 | 14.82 | 1345 |
| 1731360420 | 15.16 | 0.18 | 1.20 | 14.98 | 15.2 | 14.82 | 5176 |
| 1731101220 | 14.98 | 0.14 | 0.94 | 14.62 | 15 | 14.62 | 12544 |
| 1731014760 | 14.84 | 0.08 | 0.54 | 14.78 | 14.84 | 14.48 | 7321 |
| 1730928360 | 14.76 | 0.5 | 3.51 | 14.42 | 14.88 | 14.42 | 2190 |
| 1730841960 | 14.26 | -0.12 | -0.83 | 14.36 | 14.38 | 14.22 | 2202 |
| 1730755560 | 14.38 | 0.14 | 0.98 | 14.3 | 14.4 | 14.14 | 517 |
| 1730496360 | 14.24 | -0.24 | -1.66 | 14.68 | 14.68 | 14.18 | 1198 |
| 1730409960 | 14.48 | -0.2 | -1.36 | 14.54 | 14.72 | 14.48 | 1186 |
| 1730323560 | 14.68 | -0.2 | -1.34 | 14.8 | 14.8 | 14.54 | 2550 |
| 1730237160 | 14.88 | -0.14 | -0.93 | 15.06 | 15.06 | 14.82 | 2171 |
| 1730150760 | 15.02 | 0.06 | 0.40 | 15.04 | 15.22 | 14.82 | 3805 |
| 1729888020 | 14.96 | 0.1 | 0.67 | 14.84 | 15.06 | 14.82 | 6352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
