Fraport AG (BIT:1FRA)
Italy · Delayed Price · Currency is EUR 73.20
-2.20 (-2.92%)
At close: Apr 16, 2026
BIT:1FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -2.92% | - |
| Apr 15, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -1.76% | - |
| Apr 14, 2026 | 76.00 | 76.00 | 76.00 | 76.75 | 76.75 | 0.79% | 50 |
| Apr 13, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -4.87% | - |
| Apr 10, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.99% | - |
| Apr 9, 2026 | 80.65 | 80.65 | 80.65 | 80.85 | 80.85 | 0.25% | 100 |
| Apr 8, 2026 | 80.35 | 80.35 | 80.35 | 80.65 | 80.65 | 6.54% | 50 |
| Apr 7, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -0.98% | - |
| Apr 2, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | -0.39% | - |
| Apr 1, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 3.72% | - |
| Mar 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Mar 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Mar 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.84% | - |
| Mar 26, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.65% | - |
| Mar 25, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 2.28% | - |
| Mar 24, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.20% | - |
| Mar 23, 2026 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 2.69% | - |
| Mar 20, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -3.01% | - |
| Mar 19, 2026 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -2.09% | - |
| Mar 18, 2026 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.53% | - |
| Mar 17, 2026 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 6.89% | - |
| Mar 16, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 1.64% | - |
| 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% | - |