Fraport AG (BIT:1FRA)
Italy · Delayed Price · Currency is EUR 74.65
0.00 (0.00%)
At close: Sep 19, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 2.37% | - |
| Sep 18, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.14% | - |
| Sep 17, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.74% | - |
| Sep 16, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.54% | - |
| Sep 15, 2025 | 74.30 | 74.65 | 74.30 | 74.65 | 74.65 | 0.34% | 369 |
| Sep 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.13% | - |
| Sep 11, 2025 | 73.95 | 73.95 | 73.95 | 74.30 | 74.30 | 2.20% | 12 |
| Sep 10, 2025 | 72.90 | 73.35 | 72.60 | 72.70 | 72.70 | 9.65% | 192 |
| Sep 9, 2025 | 73.65 | 73.65 | 66.30 | 66.30 | 66.30 | -7.98% | 375 |
| Sep 8, 2025 | 71.90 | 71.90 | 71.65 | 72.05 | 72.05 | 0.49% | 399 |
| Sep 5, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.28% | - |
| Sep 4, 2025 | 71.75 | 71.75 | 71.75 | 71.90 | 71.90 | 0.77% | 250 |
| Sep 3, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - | - |
| Sep 2, 2025 | 71.05 | 71.05 | 71.05 | 71.35 | 71.35 | -1.59% | 5 |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.55% | - |
| Aug 29, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.29% | - |
| Aug 28, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.34% | - |
| Aug 27, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.07% | - |
| Aug 26, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.60% | - |
| Aug 25, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.99% | - |
| Aug 22, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.20% | - |
| Aug 21, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.33% | - |
| Aug 20, 2025 | 76.55 | 76.55 | 76.55 | 76.50 | 76.50 | -1.03% | 5 |
| Aug 19, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Aug 18, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.28% | - |
| Aug 14, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2.82% | - |
| Aug 13, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.26% | - |
| Aug 12, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.39% | - |
| Aug 11, 2025 | 75.85 | 76.40 | 75.85 | 76.25 | 76.25 | 1.06% | 60 |
| Aug 8, 2025 | 74.45 | 74.55 | 74.45 | 75.45 | 75.45 | 1.48% | 60 |
| Aug 7, 2025 | 72.85 | 74.45 | 72.85 | 74.35 | 74.35 | 4.79% | 139 |
| Aug 6, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 5.03% | - |
| Aug 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 3.92% | - |
| Aug 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.23% | - |
| Aug 1, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.08% | - |
| Jul 31, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.58% | - |
| Jul 30, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.15% | - |
| Jul 29, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.61% | - |
| Jul 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Jul 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.07% | - |
| Jul 24, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | - |
| Jul 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.08% | - |
| Jul 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.06% | - |
| Jul 21, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.14% | - |
| Jul 18, 2025 | 65.85 | 65.85 | 65.85 | 65.60 | 65.60 | - | 160 |
| Jul 17, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 2.02% | - |
| Jul 16, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - | - |
| Jul 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.46% | - |
| Jul 14, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.39% | - |
| Jul 11, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.78% | - |