Fraport AG (BIT:1FRA)
Italy · Delayed Price · Currency is EUR 75.45
+1.10 (1.48%)
At close: Aug 8, 2025, 5:30 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 75.85 | 76.40 | 75.85 | 76.25 | - | 1.06% | 60 |
| Aug 8, 2025 | 74.45 | 75.45 | 74.45 | 75.45 | - | 1.48% | 60 |
| Aug 7, 2025 | 72.85 | 74.45 | 72.85 | 74.35 | - | 13.34% | 139 |
| Aug 6, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Aug 5, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Aug 4, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Aug 1, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 31, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 30, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 28, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 25, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 24, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 23, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 22, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 21, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | - | - | - |
| Jul 18, 2025 | 65.85 | 65.85 | 65.60 | 65.60 | - | 10.44% | 160 |
| Jul 17, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 16, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 15, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 11, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 10, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 8, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 7, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 4, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 3, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jul 1, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 30, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 27, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 26, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 25, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 23, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | - | - | - |
| Jun 20, 2025 | 59.00 | 59.40 | 59.00 | 59.40 | - | -1.00% | 4 |
| Jun 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jun 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jun 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jun 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Jun 13, 2025 | 59.25 | 60.65 | 59.25 | 60.00 | - | -5.29% | 50 |
| Jun 12, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | - | - | - |
| Jun 11, 2025 | 63.90 | 63.90 | 63.35 | 63.35 | - | -0.16% | 15 |
| Jun 10, 2025 | 64.00 | 64.00 | 63.45 | 63.45 | - | -0.31% | 547 |
| Jun 9, 2025 | 63.80 | 63.95 | 63.65 | 63.65 | - | 11.47% | 601 |
| Jun 6, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | - | - |
| Jun 5, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | - | - |
| Jun 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | - | - |
| Jun 3, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | - | - |