Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 2, 2026	70.35	70.35	70.35	70.35	70.35	1.22%	-
Dec 30, 2025	69.50	69.50	69.50	69.50	69.50	-0.14%	-
Dec 29, 2025	69.60	69.60	69.60	69.60	69.60	0.87%	-
Dec 23, 2025	69.00	69.00	69.00	69.00	69.00	0.22%	-
Dec 22, 2025	68.85	68.85	68.85	68.85	68.85	1.18%	-
Dec 19, 2025	68.05	68.05	68.05	68.05	68.05	-0.44%	-
Dec 18, 2025	68.35	68.35	68.35	68.35	68.35	0.81%	-
Dec 17, 2025	67.80	67.80	67.80	67.80	67.80	-	-
Dec 16, 2025	67.80	67.80	67.80	67.80	67.80	-1.02%	-
Dec 15, 2025	68.50	68.50	68.50	68.50	68.50	-1.23%	-
Dec 12, 2025	69.35	69.35	69.35	69.35	69.35	-1.77%	-
Dec 11, 2025	70.30	70.30	70.30	70.60	70.60	3.82%	50
Dec 10, 2025	68.70	68.70	68.70	68.00	68.00	-5.95%	30
Dec 9, 2025	72.30	72.30	72.30	72.30	72.30	-	-
Dec 8, 2025	72.30	72.30	72.30	72.30	72.30	0.70%	-
Dec 5, 2025	71.80	71.80	71.80	71.80	71.80	-0.28%	-
Dec 4, 2025	72.00	72.00	72.00	72.00	72.00	0.35%	-
Dec 3, 2025	71.75	71.75	71.75	71.75	71.75	1.20%	-
Dec 2, 2025	70.90	70.90	70.90	70.90	70.90	-1.18%	-
Dec 1, 2025	71.75	71.75	71.75	71.75	71.75	-0.76%	-
Nov 28, 2025	72.25	72.25	72.25	72.30	72.30	0.91%	30
Nov 27, 2025	71.65	71.65	71.65	71.65	71.65	-	-
Nov 26, 2025	71.65	71.65	71.65	71.65	71.65	-0.28%	-