Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 68.25
+0.05 (0.07%)
At close: Dec 19, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 68.75 | 69.00 | 67.55 | 68.25 | 68.25 | 0.07% | 344,735 |
| Dec 18, 2025 | 67.80 | 68.75 | 67.65 | 68.20 | 68.20 | 0.52% | 269,569 |
| Dec 17, 2025 | 67.70 | 68.00 | 67.20 | 67.85 | 67.85 | 0.07% | 151,600 |
| Dec 16, 2025 | 68.30 | 69.15 | 67.70 | 67.80 | 67.80 | -1.02% | 211,312 |
| Dec 15, 2025 | 69.30 | 69.40 | 67.95 | 68.50 | 68.50 | -1.44% | 166,958 |
| Dec 12, 2025 | 71.25 | 72.10 | 69.25 | 69.50 | 69.50 | -1.91% | 193,074 |
| Dec 11, 2025 | 68.55 | 70.90 | 68.55 | 70.85 | 70.85 | 3.81% | 155,348 |
| Dec 10, 2025 | 71.30 | 72.35 | 66.75 | 68.25 | 68.25 | -5.54% | 258,425 |
| Dec 9, 2025 | 72.75 | 73.05 | 72.20 | 72.25 | 72.25 | -0.82% | 42,828 |
| Dec 8, 2025 | 71.80 | 72.85 | 71.80 | 72.85 | 72.85 | 1.46% | 84,909 |
| Dec 5, 2025 | 71.90 | 72.65 | 71.55 | 71.80 | 71.80 | -0.14% | 63,271 |
| Dec 4, 2025 | 72.00 | 72.80 | 71.65 | 71.90 | 71.90 | -0.14% | 68,970 |
| Dec 3, 2025 | 73.10 | 73.10 | 71.40 | 72.00 | 72.00 | 1.19% | 89,742 |
| Dec 2, 2025 | 71.40 | 71.80 | 70.30 | 71.15 | 71.15 | -0.49% | 107,371 |
| Dec 1, 2025 | 72.65 | 72.65 | 71.35 | 71.50 | 71.50 | -1.17% | 205,847 |
| Nov 28, 2025 | 71.80 | 72.75 | 71.35 | 72.35 | 72.35 | 0.77% | 73,283 |
| Nov 27, 2025 | 71.45 | 71.95 | 71.25 | 71.80 | 71.80 | 0.42% | 54,830 |
| Nov 26, 2025 | 71.50 | 72.00 | 70.95 | 71.50 | 71.50 | -0.63% | 119,330 |
| Nov 25, 2025 | 72.00 | 72.30 | 71.10 | 71.95 | 71.95 | -0.07% | 74,634 |
| Nov 24, 2025 | 71.05 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 202,095 |
| Nov 21, 2025 | 70.70 | 71.70 | 70.40 | 71.00 | 71.00 | -0.28% | 150,510 |
| Nov 20, 2025 | 71.50 | 71.50 | 70.20 | 71.20 | 71.20 | 0.56% | 67,444 |
| Nov 19, 2025 | 69.00 | 71.90 | 68.50 | 70.80 | 70.80 | -1.12% | 164,987 |
| Nov 18, 2025 | 71.00 | 72.60 | 70.50 | 71.60 | 71.60 | -6.22% | 248,958 |
| Nov 17, 2025 | 77.20 | 77.20 | 75.75 | 76.35 | 76.35 | -1.23% | 68,790 |
| Nov 14, 2025 | 77.70 | 79.30 | 77.00 | 77.30 | 77.30 | -0.26% | 91,843 |
| Nov 13, 2025 | 75.50 | 78.00 | 75.30 | 77.50 | 77.50 | 2.79% | 128,898 |
| Nov 12, 2025 | 77.50 | 77.65 | 74.85 | 75.40 | 75.40 | -1.31% | 187,620 |
| Nov 11, 2025 | 76.75 | 81.35 | 76.15 | 76.40 | 76.40 | 6.48% | 724,619 |
| Nov 10, 2025 | 72.30 | 73.10 | 70.75 | 71.75 | 71.75 | -0.35% | 175,932 |
| Nov 7, 2025 | 72.80 | 72.85 | 71.75 | 72.00 | 72.00 | -0.89% | 88,496 |
| Nov 6, 2025 | 74.80 | 74.80 | 72.40 | 72.65 | 72.65 | -3.00% | 102,461 |
| Nov 5, 2025 | 74.90 | 75.25 | 74.40 | 74.90 | 74.90 | -0.13% | 44,245 |
| Nov 4, 2025 | 74.80 | 75.15 | 74.25 | 75.00 | 75.00 | -0.73% | 76,578 |
| Nov 3, 2025 | 74.25 | 75.55 | 74.15 | 75.55 | 75.55 | 1.82% | 84,055 |
| Oct 31, 2025 | 73.95 | 74.20 | 73.35 | 74.20 | 74.20 | 0.41% | 109,512 |
| Oct 30, 2025 | 72.85 | 73.90 | 72.85 | 73.90 | 73.90 | 2.14% | 82,969 |
| Oct 29, 2025 | 73.05 | 73.70 | 72.35 | 72.35 | 72.35 | -1.36% | 100,982 |
| Oct 28, 2025 | 73.30 | 73.65 | 72.10 | 73.35 | 73.35 | - | 165,684 |
| Oct 27, 2025 | 74.45 | 74.50 | 73.35 | 73.35 | 73.35 | -1.48% | 153,161 |
| Oct 24, 2025 | 75.45 | 75.60 | 73.10 | 74.45 | 74.45 | -0.87% | 119,931 |
| Oct 23, 2025 | 74.20 | 75.10 | 73.95 | 75.10 | 75.10 | 1.08% | 192,222 |
| Oct 22, 2025 | 73.40 | 74.80 | 73.25 | 74.30 | 74.30 | 1.02% | 168,896 |
| Oct 21, 2025 | 75.95 | 76.30 | 73.50 | 73.55 | 73.55 | -3.22% | 161,403 |
| Oct 20, 2025 | 75.25 | 76.90 | 75.15 | 76.00 | 76.00 | -1.94% | 182,286 |
| Oct 17, 2025 | 77.35 | 78.25 | 76.80 | 77.50 | 77.50 | -0.90% | 106,340 |
| Oct 16, 2025 | 76.95 | 78.20 | 76.20 | 78.20 | 78.20 | 1.82% | 97,137 |
| Oct 15, 2025 | 76.60 | 77.40 | 76.35 | 76.80 | 76.80 | 0.39% | 63,783 |
| Oct 14, 2025 | 74.70 | 76.50 | 74.50 | 76.50 | 76.50 | 0.86% | 80,270 |
| Oct 13, 2025 | 76.15 | 76.60 | 75.55 | 75.85 | 75.85 | -0.33% | 52,215 |