Fraport AG (ETR:FRA)
Germany flag Germany · Delayed Price · Currency is EUR
74.20
+0.45 (0.61%)
Oct 7, 2025, 5:35 PM CET

Fraport AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202573.7574.3073.2074.2074.200.61%98,453
Oct 6, 202573.5074.2573.0073.7573.75-73,898
Oct 3, 202573.0574.0072.9573.7573.751.30%121,290
Oct 2, 202574.0074.2571.6572.8072.80-1.62%106,792
Oct 1, 202573.5074.2073.1574.0074.000.61%73,151
Sep 30, 202573.6573.9572.6573.5573.55-0.27%235,579
Sep 29, 202573.6073.7572.9573.7573.750.55%85,385
Sep 26, 202573.8073.9072.4073.3573.35-0.41%61,874
Sep 25, 202573.2574.0073.1073.6573.650.34%58,537
Sep 24, 202573.7574.0573.2073.4073.40-0.54%77,612
Sep 23, 202573.9574.4073.5073.8073.800.27%54,041
Sep 22, 202574.6575.0073.4573.6073.60-1.74%81,473
Sep 19, 202574.5075.5573.9074.9074.900.94%454,629
Sep 18, 202573.8574.4073.2074.2074.200.47%104,135
Sep 17, 202574.1574.4073.4573.8573.85-0.27%65,372
Sep 16, 202575.0075.0573.9574.0574.05-1.07%86,162
Sep 15, 202574.8075.1574.4574.8574.850.54%104,546
Sep 12, 202574.2074.7573.8574.4574.450.54%74,290
Sep 11, 202572.7574.7072.6074.0574.051.79%75,937
Sep 10, 202573.6573.6572.3572.7572.75-0.95%91,278
Sep 9, 202572.9074.2572.7073.4573.451.38%208,184
Sep 8, 202571.8573.0071.7572.4572.451.19%123,236
Sep 5, 202571.6072.3571.5071.6071.600.07%91,285
Sep 4, 202571.4072.7070.7571.5571.550.56%107,559
Sep 3, 202571.7071.9070.6571.1571.15-0.21%99,792
Sep 2, 202572.5072.5070.9571.3071.30-1.79%91,455
Sep 1, 202573.1573.1572.2572.6072.60-0.75%93,557
Aug 29, 202573.7073.8572.4573.1573.15-0.81%143,130
Aug 28, 202574.4574.6073.7573.7573.75-0.61%63,922
Aug 27, 202574.8075.4573.8574.2074.20-0.60%45,410
Aug 26, 202574.9075.3074.1574.6574.65-1.26%98,382
Aug 25, 202575.8576.1075.2075.6075.60-0.79%52,812
Aug 22, 202576.2576.9075.8576.2076.20-0.13%54,578
Aug 21, 202576.4076.4575.6576.3076.30-0.26%88,173
Aug 20, 202577.5077.5076.1576.5076.50-1.42%66,527
Aug 19, 202577.3578.0077.1577.6077.600.26%58,759
Aug 18, 202578.1578.4077.1577.4077.40-1.15%77,959
Aug 15, 202578.3578.7577.9578.3078.30-59,628
Aug 14, 202576.5078.6576.4578.3078.302.55%121,333
Aug 13, 202576.9076.9075.9076.3576.350.39%111,950
Aug 12, 202576.6076.7075.4076.0576.05-0.72%136,599
Aug 11, 202575.7076.6074.9576.6076.601.12%149,726
Aug 8, 202573.1075.7573.0575.7575.751.27%200,279
Aug 7, 202571.8074.8071.5574.8074.805.20%285,236
Aug 6, 202568.6071.1068.5071.1071.104.48%181,675
Aug 5, 202569.5069.5067.0068.0568.055.26%316,060
Aug 4, 202565.1565.7064.6564.6564.65-0.23%141,491
Aug 1, 202565.0065.5064.7564.8064.80-0.84%74,677
Jul 31, 202566.4566.5064.8065.3565.35-1.43%148,685
Jul 30, 202566.1066.9565.6066.3066.30-0.45%84,801