Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 74.85
+0.10 (0.13%)
Mar 20, 2026, 12:23 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 77.55 | 77.75 | 74.30 | 74.75 | 74.75 | -2.99% | 127,843 |
| Mar 18, 2026 | 76.95 | 77.70 | 75.40 | 77.05 | 77.05 | 1.58% | 126,410 |
| Mar 17, 2026 | 72.50 | 76.55 | 72.35 | 75.85 | 75.85 | 5.86% | 203,824 |
| Mar 16, 2026 | 69.90 | 71.65 | 68.50 | 71.65 | 71.65 | 2.14% | 142,999 |
| Mar 13, 2026 | 72.25 | 73.00 | 69.55 | 70.15 | 70.15 | -4.30% | 236,026 |
| Mar 12, 2026 | 73.95 | 74.15 | 72.00 | 73.30 | 73.30 | -1.35% | 149,483 |
| Mar 11, 2026 | 75.00 | 75.30 | 73.60 | 74.30 | 74.30 | -1.98% | 147,157 |
| Mar 10, 2026 | 75.90 | 76.25 | 74.95 | 75.80 | 75.80 | 2.43% | 109,921 |
| Mar 9, 2026 | 75.00 | 75.05 | 73.50 | 74.00 | 74.00 | -3.33% | 143,656 |
| Mar 6, 2026 | 76.60 | 77.40 | 75.50 | 76.55 | 76.55 | - | 116,246 |
| Mar 5, 2026 | 77.75 | 79.15 | 76.55 | 76.55 | 76.55 | -1.98% | 98,101 |
| Mar 4, 2026 | 76.85 | 78.65 | 76.25 | 78.10 | 78.10 | 1.10% | 150,422 |
| Mar 3, 2026 | 79.45 | 79.50 | 75.55 | 77.25 | 77.25 | -3.50% | 216,055 |
| Mar 2, 2026 | 81.45 | 82.00 | 79.50 | 80.05 | 80.05 | -3.84% | 181,218 |
| Feb 27, 2026 | 83.65 | 84.45 | 83.00 | 83.25 | 83.25 | -0.36% | 129,220 |
| Feb 26, 2026 | 83.15 | 84.10 | 82.95 | 83.55 | 83.55 | 0.18% | 71,043 |
| Feb 25, 2026 | 84.40 | 85.60 | 83.10 | 83.40 | 83.40 | -1.88% | 107,969 |
| Feb 24, 2026 | 84.85 | 85.00 | 83.55 | 85.00 | 85.00 | 0.71% | 108,621 |
| Feb 23, 2026 | 83.00 | 84.40 | 82.75 | 84.40 | 84.40 | 1.69% | 83,775 |
| Feb 20, 2026 | 83.60 | 83.60 | 82.35 | 83.00 | 83.00 | -0.24% | 104,630 |
| Feb 19, 2026 | 84.00 | 84.65 | 82.85 | 83.20 | 83.20 | -1.07% | 97,084 |
| Feb 18, 2026 | 86.00 | 86.95 | 83.50 | 84.10 | 84.10 | -1.75% | 85,793 |
| Feb 17, 2026 | 84.35 | 85.80 | 83.05 | 85.60 | 85.60 | 1.72% | 107,319 |
| Feb 16, 2026 | 84.50 | 85.00 | 83.80 | 84.15 | 84.15 | - | 105,190 |
| Feb 13, 2026 | 81.40 | 84.30 | 81.20 | 84.15 | 84.15 | 3.57% | 184,560 |
| Feb 12, 2026 | 81.20 | 81.85 | 80.05 | 81.25 | 81.25 | 0.06% | 100,685 |
| Feb 11, 2026 | 80.05 | 81.75 | 79.15 | 81.20 | 81.20 | 1.44% | 85,470 |
| Feb 10, 2026 | 82.25 | 82.25 | 79.90 | 80.05 | 80.05 | -2.56% | 108,755 |
| Feb 9, 2026 | 82.80 | 83.05 | 82.10 | 82.15 | 82.15 | -0.90% | 67,314 |
| Feb 6, 2026 | 80.85 | 83.10 | 80.60 | 82.90 | 82.90 | 2.54% | 134,543 |
| Feb 5, 2026 | 79.10 | 81.90 | 79.10 | 80.85 | 80.85 | 2.80% | 162,165 |
| Feb 4, 2026 | 79.10 | 79.80 | 78.45 | 78.65 | 78.65 | 0.13% | 48,832 |
| Feb 3, 2026 | 78.50 | 79.00 | 77.95 | 78.55 | 78.55 | 0.51% | 124,494 |
| Feb 2, 2026 | 78.00 | 79.00 | 77.60 | 78.15 | 78.15 | 0.06% | 74,955 |
| Jan 30, 2026 | 79.45 | 80.20 | 78.10 | 78.10 | 78.10 | 1.56% | 229,256 |
| Jan 29, 2026 | 76.45 | 77.75 | 76.05 | 76.90 | 76.90 | 0.85% | 221,772 |
| Jan 28, 2026 | 76.75 | 77.10 | 75.30 | 76.25 | 76.25 | -0.91% | 104,069 |
| Jan 27, 2026 | 76.00 | 77.00 | 75.65 | 76.95 | 76.95 | 0.85% | 87,243 |
| Jan 26, 2026 | 76.30 | 77.35 | 75.25 | 76.30 | 76.30 | 0.39% | 92,165 |
| Jan 23, 2026 | 75.75 | 76.15 | 74.95 | 76.00 | 76.00 | -0.78% | 98,590 |
| Jan 22, 2026 | 75.70 | 77.85 | 75.55 | 76.60 | 76.60 | 2.34% | 157,937 |
| Jan 21, 2026 | 76.20 | 76.30 | 74.40 | 74.85 | 74.85 | -1.32% | 95,691 |
| Jan 20, 2026 | 74.10 | 76.55 | 73.95 | 75.85 | 75.85 | 1.61% | 169,733 |
| Jan 19, 2026 | 74.95 | 74.95 | 73.75 | 74.65 | 74.65 | 0.27% | 88,347 |
| Jan 16, 2026 | 74.20 | 74.75 | 73.75 | 74.45 | 74.45 | 0.61% | 103,546 |
| Jan 15, 2026 | 72.40 | 74.10 | 72.20 | 74.00 | 74.00 | 2.71% | 126,530 |
| Jan 14, 2026 | 70.80 | 72.05 | 70.80 | 72.05 | 72.05 | 1.77% | 140,080 |
| Jan 13, 2026 | 74.00 | 74.00 | 70.80 | 70.80 | 70.80 | -3.93% | 156,452 |
| Jan 12, 2026 | 74.75 | 74.75 | 73.45 | 73.70 | 73.70 | -0.61% | 121,342 |
| Jan 9, 2026 | 75.20 | 75.20 | 73.15 | 74.15 | 74.15 | -1.07% | 96,723 |