Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 66.10
-0.80 (-1.20%)
Jul 21, 2026, 5:35 PM CET
Fraport AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 65.85 | 66.55 | 65.10 | 66.10 | - | -1.20% | 56,568 |
| Jul 20, 2026 | 67.00 | 68.50 | 66.55 | 66.90 | 66.90 | -1.04% | 83,991 |
| Jul 17, 2026 | 68.00 | 68.35 | 67.20 | 67.60 | 67.60 | -0.88% | 77,880 |
| Jul 16, 2026 | 68.50 | 68.55 | 67.00 | 68.20 | 68.20 | -0.44% | 67,044 |
| Jul 15, 2026 | 68.00 | 68.50 | 66.95 | 68.50 | 68.50 | 0.29% | 97,337 |
| Jul 14, 2026 | 68.15 | 68.50 | 66.80 | 68.30 | 68.30 | -3.26% | 221,122 |
| Jul 13, 2026 | 69.30 | 71.85 | 68.90 | 70.60 | 70.60 | 1.80% | 107,505 |
| Jul 10, 2026 | 69.90 | 70.50 | 68.40 | 69.35 | 69.35 | -0.43% | 94,400 |
| Jul 9, 2026 | 71.00 | 71.35 | 69.25 | 69.65 | 69.65 | -0.85% | 109,521 |
| Jul 8, 2026 | 73.90 | 74.20 | 70.20 | 70.25 | 70.25 | -7.08% | 175,680 |
| Jul 7, 2026 | 76.10 | 76.50 | 74.80 | 75.60 | 75.60 | -0.07% | 81,433 |
| Jul 6, 2026 | 75.50 | 76.55 | 75.35 | 75.65 | 75.65 | 0.13% | 71,130 |
| Jul 3, 2026 | 75.10 | 75.90 | 74.55 | 75.55 | 75.55 | 1.21% | 79,380 |
| Jul 2, 2026 | 72.85 | 74.65 | 72.65 | 74.65 | 74.65 | 3.11% | 113,711 |
| Jul 1, 2026 | 73.65 | 73.65 | 71.70 | 72.40 | 72.40 | -0.62% | 143,772 |
| Jun 30, 2026 | 73.40 | 74.25 | 72.80 | 72.85 | 72.85 | -0.14% | 234,301 |
| Jun 29, 2026 | 73.75 | 73.75 | 72.40 | 72.95 | 72.95 | -0.95% | 115,248 |
| Jun 26, 2026 | 74.25 | 74.55 | 73.20 | 73.65 | 73.65 | -0.67% | 88,518 |
| Jun 25, 2026 | 73.95 | 75.05 | 73.50 | 74.15 | 74.15 | 0.47% | 151,258 |
| Jun 24, 2026 | 71.20 | 73.80 | 71.00 | 73.80 | 73.80 | 3.65% | 105,189 |
| Jun 23, 2026 | 70.90 | 72.20 | 70.40 | 71.20 | 71.20 | -0.84% | 97,512 |
| Jun 22, 2026 | 71.30 | 71.95 | 70.80 | 71.80 | 71.80 | - | 71,034 |
| Jun 19, 2026 | 73.00 | 74.10 | 71.75 | 71.80 | 71.80 | -2.64% | 226,257 |
| Jun 18, 2026 | 73.00 | 74.20 | 72.05 | 73.75 | 73.75 | 2.15% | 141,463 |
| Jun 17, 2026 | 72.50 | 73.30 | 72.20 | 72.20 | 72.20 | -1.30% | 180,721 |
| Jun 16, 2026 | 72.75 | 73.65 | 72.15 | 73.15 | 73.15 | -0.20% | 128,968 |
| Jun 15, 2026 | 72.30 | 74.30 | 72.30 | 73.30 | 73.30 | 4.05% | 246,023 |
| Jun 12, 2026 | 70.00 | 71.50 | 69.25 | 70.45 | 70.45 | 5.86% | 169,873 |
| Jun 11, 2026 | 66.25 | 67.10 | 65.65 | 66.55 | 66.55 | -0.52% | 89,728 |
| Jun 10, 2026 | 66.90 | 68.45 | 66.65 | 66.90 | 66.90 | -0.45% | 109,443 |
| Jun 9, 2026 | 66.75 | 68.55 | 66.50 | 67.20 | 67.20 | 0.22% | 178,430 |
| Jun 8, 2026 | 67.20 | 68.25 | 66.85 | 67.05 | 67.05 | -1.54% | 89,299 |
| Jun 5, 2026 | 67.65 | 68.75 | 67.65 | 68.10 | 68.10 | 0.37% | 85,818 |
| Jun 4, 2026 | 68.15 | 69.35 | 67.60 | 67.85 | 67.85 | 0.30% | 79,722 |
| Jun 3, 2026 | 67.80 | 68.95 | 67.60 | 67.65 | 67.65 | -1.89% | 150,011 |
| Jun 2, 2026 | 69.65 | 70.25 | 68.75 | 68.95 | 68.95 | 0.15% | 76,676 |
| Jun 1, 2026 | 71.75 | 71.75 | 68.85 | 68.85 | 68.85 | -4.44% | 122,339 |
| May 29, 2026 | 71.70 | 73.00 | 71.55 | 72.05 | 72.05 | 1.05% | 156,984 |
| May 28, 2026 | 70.75 | 71.95 | 70.45 | 71.30 | 71.30 | 0.49% | 169,532 |
| May 27, 2026 | 69.15 | 72.10 | 69.10 | 70.95 | 70.95 | 2.60% | 209,434 |
| May 26, 2026 | 70.00 | 70.65 | 68.95 | 69.15 | 69.15 | -1.57% | 112,187 |
| May 25, 2026 | 69.20 | 71.40 | 69.00 | 70.25 | 70.25 | 3.54% | 102,750 |
| May 22, 2026 | 67.75 | 68.30 | 66.75 | 67.85 | 67.85 | 1.19% | 156,554 |
| May 21, 2026 | 66.60 | 68.65 | 66.40 | 67.05 | 67.05 | -0.15% | 226,959 |
| May 20, 2026 | 64.55 | 67.50 | 64.50 | 67.15 | 67.15 | 2.99% | 175,041 |
| May 19, 2026 | 65.00 | 66.00 | 64.25 | 65.20 | 65.20 | 1.09% | 148,219 |
| May 18, 2026 | 64.05 | 65.45 | 62.45 | 64.50 | 64.50 | -0.15% | 209,651 |
| May 15, 2026 | 69.00 | 69.00 | 64.60 | 64.60 | 64.60 | -4.65% | 318,323 |
| May 14, 2026 | 67.75 | 68.90 | 67.65 | 67.75 | 67.75 | 0.97% | 72,085 |
| May 13, 2026 | 68.70 | 68.70 | 67.10 | 67.10 | 67.10 | -1.83% | 104,569 |