Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.65	84.45	83.10	83.70	-	0.18%	5,846
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
Jan 8, 2026	73.75	75.50	73.55	74.95	74.95	1.90%	115,984
Jan 7, 2026	72.50	74.75	72.35	73.55	73.55	1.80%	109,368
Jan 6, 2026	71.90	72.90	71.50	72.25	72.25	0.84%	105,200
Jan 5, 2026	70.50	71.65	70.25	71.65	71.65	1.92%	107,626
Jan 2, 2026	70.00	71.20	69.75	70.30	70.30	0.50%	85,138
Dec 30, 2025	69.45	69.95	69.30	69.95	69.95	0.43%	52,077
Dec 29, 2025	68.80	69.65	68.80	69.65	69.65	0.94%	66,338
Dec 23, 2025	68.95	69.15	68.55	69.00	69.00	0.15%	69,474
Dec 22, 2025	68.35	69.10	68.20	68.90	68.90	0.95%	80,404
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