Fraport AG (BIT:1FRA)
Italy · Delayed Price · Currency is EUR 65.75
-0.90 (-1.35%)
At close: Aug 14, 2026
BIT:1FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.35% | - |
| Aug 13, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - | - |
| Aug 12, 2026 | 66.85 | 66.85 | 66.85 | 66.65 | 66.65 | 0.08% | 50 |
| Aug 11, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -0.22% | - |
| Aug 10, 2026 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.07% | - |
| Aug 7, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.07% | - |
| Aug 6, 2026 | 65.30 | 66.35 | 65.30 | 66.85 | 66.85 | -1.98% | 604 |
| Aug 5, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.37% | - |
| Aug 4, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Aug 3, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.96% | - |
| Jul 31, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.15% | - |
| Jul 30, 2026 | 68.60 | 68.60 | 68.60 | 67.90 | 67.90 | 1.42% | 50 |
| Jul 29, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.90% | - |
| Jul 28, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.49% | - |
| Jul 27, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 1.97% | - |
| Jul 24, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 1.70% | - |
| Jul 23, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -2.19% | - |
| Jul 22, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 0.30% | - |
| Jul 21, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -1.49% | - |
| Jul 20, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -1.54% | - |
| Jul 17, 2026 | 67.70 | 67.70 | 67.70 | 68.15 | 68.15 | 0.52% | 125 |
| Jul 16, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.59% | - |
| Jul 15, 2026 | 67.90 | 67.90 | 67.90 | 68.20 | 68.20 | 0.59% | 37 |
| Jul 14, 2026 | 67.65 | 67.65 | 67.65 | 67.80 | 67.80 | -3.62% | 37 |
| Jul 13, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.93% | - |
| Jul 10, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | 0.36% | - |
| Jul 9, 2026 | 70.45 | 70.45 | 70.45 | 69.45 | 69.45 | -1.00% | 50 |
| Jul 8, 2026 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -6.78% | - |
| Jul 7, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -0.46% | - |
| Jul 6, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - | - |
| Jul 3, 2026 | 75.05 | 75.05 | 75.05 | 75.60 | 75.60 | 2.30% | 50 |
| Jul 2, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 2.14% | - |
| Jul 1, 2026 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -1.43% | - |
| Jun 30, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 1.10% | - |
| Jun 29, 2026 | 73.20 | 73.20 | 73.20 | 72.60 | 72.60 | -1.69% | 50 |
| Jun 26, 2026 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.14% | - |
| Jun 25, 2026 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.75% | - |
| Jun 24, 2026 | 72.15 | 72.15 | 72.15 | 73.40 | 73.40 | 2.73% | 50 |
| Jun 23, 2026 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.42% | - |
| Jun 22, 2026 | 71.15 | 71.80 | 71.15 | 71.75 | 71.75 | -0.49% | 300 |
| Jun 19, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -2.70% | - |
| Jun 18, 2026 | 73.50 | 73.50 | 73.50 | 74.10 | 74.10 | 2.35% | 50 |
| Jun 17, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.62% | - |
| Jun 16, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | -0.27% | - |
| Jun 15, 2026 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 3.03% | - |
| Jun 12, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 6.62% | - |
| Jun 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jun 10, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% | - |
| Jun 9, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.52% | - |
| Jun 8, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.73% | - |