Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 74.20
-0.45 (-0.60%)
Aug 27, 2025, 5:35 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 74.90 | 75.30 | 74.15 | 74.65 | 74.65 | -1.26% | 98,382 |
| Aug 25, 2025 | 75.85 | 76.10 | 75.20 | 75.60 | 75.60 | -0.79% | 52,812 |
| Aug 22, 2025 | 76.25 | 76.90 | 75.85 | 76.20 | 76.20 | -0.13% | 54,578 |
| Aug 21, 2025 | 76.40 | 76.45 | 75.65 | 76.30 | 76.30 | -0.26% | 88,173 |
| Aug 20, 2025 | 77.50 | 77.50 | 76.15 | 76.50 | 76.50 | -1.42% | 66,527 |
| Aug 19, 2025 | 77.35 | 78.00 | 77.15 | 77.60 | 77.60 | 0.26% | 58,759 |
| Aug 18, 2025 | 78.15 | 78.40 | 77.15 | 77.40 | 77.40 | -1.15% | 77,959 |
| Aug 15, 2025 | 78.35 | 78.75 | 77.95 | 78.30 | 78.30 | - | 59,628 |
| Aug 14, 2025 | 76.50 | 78.65 | 76.45 | 78.30 | 78.30 | 2.55% | 121,333 |
| Aug 13, 2025 | 76.90 | 76.90 | 75.90 | 76.35 | 76.35 | 0.39% | 111,950 |
| Aug 12, 2025 | 76.60 | 76.70 | 75.40 | 76.05 | 76.05 | -0.72% | 136,599 |
| Aug 11, 2025 | 75.70 | 76.60 | 74.95 | 76.60 | 76.60 | 1.12% | 149,726 |
| Aug 8, 2025 | 73.10 | 75.75 | 73.05 | 75.75 | 75.75 | 1.27% | 200,279 |
| Aug 7, 2025 | 71.80 | 74.80 | 71.55 | 74.80 | 74.80 | 5.20% | 285,236 |
| Aug 6, 2025 | 68.60 | 71.10 | 68.50 | 71.10 | 71.10 | 4.48% | 181,675 |
| Aug 5, 2025 | 69.50 | 69.50 | 67.00 | 68.05 | 68.05 | 5.26% | 316,060 |
| Aug 4, 2025 | 65.15 | 65.70 | 64.65 | 64.65 | 64.65 | -0.23% | 141,491 |
| 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 |