Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	70.00	70.00	70.00	70.00	70.00	-3.85%	-
Mar 12, 2026	72.80	72.80	72.80	72.80	72.80	-1.69%	-
Mar 11, 2026	74.05	74.05	74.05	74.05	74.05	-2.37%	-
Mar 10, 2026	75.85	75.85	75.85	75.85	75.85	2.09%	-
Mar 9, 2026	74.30	74.30	74.30	74.30	74.30	-2.81%	-
Mar 6, 2026	76.45	76.45	76.45	76.45	76.45	-	-
Mar 5, 2026	76.45	76.45	76.45	76.45	76.45	-1.61%	-
Mar 4, 2026	77.80	77.80	77.80	77.70	77.70	0.45%	50
Mar 3, 2026	77.35	77.35	77.35	77.35	77.35	-4.27%	-
Mar 2, 2026	80.00	80.00	80.00	80.80	80.80	-3.23%	4
Feb 27, 2026	83.50	83.50	83.50	83.50	83.50	-0.18%	-
Feb 26, 2026	83.65	83.65	83.65	83.65	83.65	0.54%	-
Feb 25, 2026	83.20	83.20	83.20	83.20	83.20	-1.60%	-
Feb 24, 2026	84.55	84.55	84.55	84.55	84.55	0.83%	-
Feb 23, 2026	83.10	84.30	83.10	83.85	83.85	1.51%	1,504
Feb 20, 2026	82.60	82.60	82.60	82.60	82.60	-1.37%	-
Feb 19, 2026	83.20	83.20	83.20	83.75	83.75	-0.89%	3
Feb 18, 2026	84.50	84.50	84.50	84.50	84.50	-1.52%	-
Feb 17, 2026	85.80	85.80	85.80	85.80	85.80	2.20%	-
Feb 16, 2026	83.95	83.95	83.95	83.95	83.95	0.36%	-
Feb 13, 2026	83.65	83.65	83.65	83.65	83.65	3.85%	-
Feb 12, 2026	80.55	80.55	80.55	80.55	80.55	0.06%	-
Feb 11, 2026	80.50	80.50	80.50	80.50	80.50	0.12%	-
Feb 10, 2026	80.40	80.40	80.40	80.40	80.40	-2.60%	-
Feb 9, 2026	82.30	82.30	82.30	82.55	82.55	-0.42%	3
Feb 6, 2026	82.90	82.90	82.90	82.90	82.90	2.41%	-
Feb 5, 2026	80.10	80.10	80.10	80.95	80.95	2.60%	50
Feb 4, 2026	78.90	78.90	78.90	78.90	78.90	0.13%	-
Feb 3, 2026	78.80	78.80	78.80	78.80	78.80	0.77%	-
Feb 2, 2026	77.60	78.00	77.60	78.20	78.20	0.13%	90
Jan 30, 2026	78.60	78.60	78.60	78.10	78.10	1.43%	234
Jan 29, 2026	77.00	77.00	77.00	77.00	77.00	0.79%	-
Jan 28, 2026	76.40	76.40	76.40	76.40	76.40	-0.52%	-
Jan 27, 2026	76.80	76.80	76.80	76.80	76.80	0.85%	-
Jan 26, 2026	76.15	76.15	76.15	76.15	76.15	0.40%	-
Jan 23, 2026	75.85	75.85	75.85	75.85	75.85	-1.30%	-
Jan 22, 2026	76.85	76.85	76.85	76.85	76.85	3.09%	-
Jan 21, 2026	74.55	74.55	74.55	74.55	74.55	-2.29%	-
Jan 20, 2026	76.30	76.30	76.30	76.30	76.30	2.28%	-
Jan 19, 2026	74.60	74.60	74.60	74.60	74.60	0.54%	-
Jan 16, 2026	74.20	74.20	74.20	74.20	74.20	0.20%	-
Jan 15, 2026	73.20	73.20	73.20	74.05	74.05	3.06%	50
Jan 14, 2026	71.85	71.85	71.85	71.85	71.85	0.98%	-
Jan 13, 2026	71.80	71.80	71.80	71.15	71.15	-3.85%	50
Jan 12, 2026	73.40	73.40	73.40	74.00	74.00	-0.20%	10
Jan 9, 2026	74.15	74.15	74.15	74.15	74.15	-1.07%	-
Jan 8, 2026	74.95	74.95	74.95	74.95	74.95	2.18%	-
Jan 7, 2026	73.35	73.35	73.35	73.35	73.35	1.87%	-
Jan 6, 2026	72.00	72.00	72.00	72.00	72.00	0.77%	-
Jan 5, 2026	71.45	71.45	71.45	71.45	71.45	1.56%	-