Fraport AG (BIT:1FRA)
Italy · Delayed Price · Currency is EUR 60.30
+2.20 (3.79%)
At close: Sep 11, 2026
BIT:1FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 3.79% | - |
| Sep 10, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.73% | - |
| Sep 9, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -2.19% | - |
| Sep 8, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.57% | - |
| Sep 7, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -2.08% | - |
| Sep 4, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.64% | - |
| Sep 3, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -0.08% | - |
| Sep 2, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - | - |
| Sep 1, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -1.42% | - |
| Aug 31, 2026 | 63.55 | 63.55 | 63.55 | 63.20 | 63.20 | -0.39% | 1 |
| Aug 28, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -1.78% | - |
| Aug 27, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.37% | - |
| Aug 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.39% | - |
| Aug 25, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.57% | - |
| Aug 24, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.27% | - |
| Aug 21, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.40% | - |
| Aug 20, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.42% | - |
| Aug 19, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.71% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.41% | - |
| Aug 17, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -2.81% | - |
| 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 | - | - |