Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 71.40
-0.40 (-0.56%)
Nov 28, 2025, 10:58 AM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 71.45 | 71.75 | 71.25 | 71.65 | - | 0.21% | 3,308 |
| 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 |
| Oct 10, 2025 | 76.70 | 77.35 | 76.10 | 76.10 | 76.10 | 0.13% | 47,172 |
| Oct 9, 2025 | 75.25 | 76.60 | 75.25 | 76.00 | 76.00 | 1.13% | 78,839 |
| Oct 8, 2025 | 74.40 | 75.35 | 73.75 | 75.15 | 75.15 | 1.28% | 89,226 |
| Oct 7, 2025 | 73.75 | 74.30 | 73.20 | 74.20 | 74.20 | 0.61% | 98,453 |
| Oct 6, 2025 | 73.50 | 74.25 | 73.00 | 73.75 | 73.75 | - | 73,898 |
| Oct 3, 2025 | 73.05 | 74.00 | 72.95 | 73.75 | 73.75 | 1.30% | 121,290 |
| Oct 2, 2025 | 74.00 | 74.25 | 71.65 | 72.80 | 72.80 | -1.62% | 106,792 |
| Oct 1, 2025 | 73.50 | 74.20 | 73.15 | 74.00 | 74.00 | 0.61% | 73,151 |
| Sep 30, 2025 | 73.65 | 73.95 | 72.65 | 73.55 | 73.55 | -0.27% | 235,579 |
| Sep 29, 2025 | 73.60 | 73.75 | 72.95 | 73.75 | 73.75 | 0.55% | 85,385 |
| Sep 26, 2025 | 73.80 | 73.90 | 72.40 | 73.35 | 73.35 | -0.41% | 61,874 |
| Sep 25, 2025 | 73.25 | 74.00 | 73.10 | 73.65 | 73.65 | 0.34% | 58,537 |
| Sep 24, 2025 | 73.75 | 74.05 | 73.20 | 73.40 | 73.40 | -0.54% | 77,612 |
| Sep 23, 2025 | 73.95 | 74.40 | 73.50 | 73.80 | 73.80 | 0.27% | 54,041 |
| Sep 22, 2025 | 74.65 | 75.00 | 73.45 | 73.60 | 73.60 | -1.74% | 81,473 |
| Sep 19, 2025 | 74.50 | 75.55 | 73.90 | 74.90 | 74.90 | 0.94% | 454,629 |