Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 64.80
-0.55 (-0.84%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 65.00 | 65.50 | 64.75 | 64.80 | 64.80 | -0.84% | 74,677 |
| Jul 31, 2025 | 66.45 | 66.50 | 64.80 | 65.35 | 65.35 | -1.43% | 148,685 |
| Jul 30, 2025 | 66.10 | 66.95 | 65.60 | 66.30 | 66.30 | -0.45% | 84,801 |
| Jul 29, 2025 | 66.10 | 66.65 | 66.00 | 66.60 | 66.60 | 0.91% | 119,923 |
| Jul 28, 2025 | 66.40 | 66.75 | 65.65 | 66.00 | 66.00 | -0.15% | 117,874 |
| Jul 25, 2025 | 64.50 | 66.15 | 64.20 | 66.10 | 66.10 | 1.07% | 92,644 |
| Jul 24, 2025 | 66.00 | 66.00 | 65.20 | 65.40 | 65.40 | -0.23% | 65,116 |
| Jul 23, 2025 | 66.45 | 66.50 | 65.55 | 65.55 | 65.55 | -0.38% | 64,396 |
| Jul 22, 2025 | 66.10 | 66.55 | 65.40 | 65.80 | 65.80 | -1.13% | 74,319 |
| Jul 21, 2025 | 66.00 | 67.10 | 66.00 | 66.55 | 66.55 | 1.06% | 100,052 |
| Jul 18, 2025 | 66.40 | 66.50 | 65.30 | 65.85 | 65.85 | -0.15% | 109,441 |
| Jul 17, 2025 | 64.95 | 65.95 | 64.60 | 65.95 | 65.95 | 2.41% | 91,168 |
| Jul 16, 2025 | 64.00 | 64.90 | 64.00 | 64.40 | 64.40 | 0.39% | 58,626 |
| Jul 15, 2025 | 65.00 | 65.05 | 64.15 | 64.15 | 64.15 | -0.70% | 57,341 |
| Jul 14, 2025 | 63.65 | 64.85 | 63.65 | 64.60 | 64.60 | 0.54% | 72,163 |
| Jul 11, 2025 | 63.25 | 64.70 | 63.15 | 64.25 | 64.25 | 0.55% | 89,487 |
| Jul 10, 2025 | 64.60 | 64.60 | 63.40 | 63.90 | 63.90 | -1.08% | 73,010 |
| Jul 9, 2025 | 63.70 | 64.75 | 63.00 | 64.60 | 64.60 | 1.25% | 118,906 |
| Jul 8, 2025 | 64.65 | 64.70 | 63.75 | 63.80 | 63.80 | -1.31% | 100,257 |
| Jul 7, 2025 | 64.00 | 64.65 | 63.90 | 64.65 | 64.65 | 0.86% | 52,102 |
| Jul 4, 2025 | 64.20 | 64.35 | 63.70 | 64.10 | 64.10 | -0.39% | 39,697 |
| Jul 3, 2025 | 64.95 | 65.00 | 63.70 | 64.35 | 64.35 | -0.77% | 47,595 |
| Jul 2, 2025 | 64.65 | 65.05 | 64.15 | 64.85 | 64.85 | 0.31% | 108,596 |
| Jul 1, 2025 | 64.45 | 64.65 | 63.75 | 64.65 | 64.65 | 1.09% | 117,540 |
| Jun 30, 2025 | 64.00 | 64.05 | 63.45 | 63.95 | 63.95 | 0.31% | 118,255 |
| Jun 27, 2025 | 61.80 | 63.80 | 61.45 | 63.75 | 63.75 | 3.74% | 136,889 |
| Jun 26, 2025 | 61.65 | 61.95 | 61.00 | 61.45 | 61.45 | - | 93,961 |
| Jun 25, 2025 | 61.25 | 61.65 | 60.60 | 61.45 | 61.45 | 0.41% | 98,509 |
| Jun 24, 2025 | 60.60 | 61.40 | 60.40 | 61.20 | 61.20 | 3.55% | 143,048 |
| Jun 23, 2025 | 58.75 | 59.35 | 58.45 | 59.10 | 59.10 | -0.17% | 89,590 |
| Jun 20, 2025 | 58.80 | 59.80 | 58.80 | 59.20 | 59.20 | 0.68% | 218,173 |
| Jun 19, 2025 | 59.70 | 59.95 | 58.50 | 58.80 | 58.80 | -2.33% | 90,449 |
| Jun 18, 2025 | 60.55 | 61.00 | 59.50 | 60.20 | 60.20 | -1.15% | 173,962 |
| Jun 17, 2025 | 60.70 | 61.00 | 60.45 | 60.90 | 60.90 | -0.57% | 88,755 |
| Jun 16, 2025 | 60.40 | 61.45 | 60.25 | 61.25 | 61.25 | 1.66% | 82,863 |
| Jun 13, 2025 | 61.00 | 61.05 | 59.35 | 60.25 | 60.25 | -3.45% | 147,517 |
| Jun 12, 2025 | 62.95 | 63.05 | 61.85 | 62.40 | 62.40 | -1.73% | 83,061 |
| Jun 11, 2025 | 63.05 | 64.00 | 62.90 | 63.50 | 63.50 | 0.24% | 69,355 |
| Jun 10, 2025 | 63.85 | 64.30 | 63.35 | 63.35 | 63.35 | -0.71% | 67,415 |
| Jun 9, 2025 | 63.80 | 64.15 | 63.40 | 63.80 | 63.80 | -0.16% | 85,495 |
| Jun 6, 2025 | 63.75 | 64.80 | 63.60 | 63.90 | 63.90 | 1.67% | 183,193 |
| Jun 5, 2025 | 62.95 | 63.40 | 62.50 | 62.85 | 62.85 | -0.08% | 161,024 |
| Jun 4, 2025 | 61.40 | 62.95 | 61.40 | 62.90 | 62.90 | 2.78% | 187,662 |
| Jun 3, 2025 | 60.80 | 61.70 | 60.70 | 61.20 | 61.20 | 0.82% | 154,106 |
| Jun 2, 2025 | 60.95 | 61.05 | 59.90 | 60.70 | 60.70 | -0.65% | 124,956 |
| May 30, 2025 | 61.00 | 62.10 | 60.70 | 61.10 | 61.10 | 1.24% | 204,320 |
| May 29, 2025 | 60.20 | 60.65 | 59.85 | 60.35 | 60.35 | 0.42% | 93,724 |
| May 28, 2025 | 59.25 | 60.30 | 59.25 | 60.10 | 60.10 | 1.09% | 70,054 |
| May 27, 2025 | 59.60 | 59.85 | 59.35 | 59.45 | 59.45 | 0.17% | 109,659 |
| May 26, 2025 | 59.20 | 59.45 | 59.00 | 59.35 | 59.35 | 1.28% | 50,805 |