Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 71.40
+1.20 (1.71%)
Nov 10, 2026, 9:03 AM CET
Fraport AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.00 | 71.40 | 71.00 | 71.40 | 71.40 | 1.71% | 3,732 |
| Nov 9, 2026 | 68.60 | 70.85 | 68.45 | 70.20 | 70.20 | 2.63% | 144,548 |
| Nov 6, 2026 | 67.25 | 68.65 | 67.10 | 68.40 | 68.40 | 0.51% | 102,598 |
| Nov 5, 2026 | 69.10 | 69.85 | 67.30 | 68.05 | 68.05 | 0.07% | 112,471 |
| Nov 4, 2026 | 67.25 | 68.10 | 65.55 | 68.00 | 68.00 | 2.95% | 148,603 |
| Nov 3, 2026 | 65.95 | 67.20 | 65.40 | 66.05 | 66.05 | -0.68% | 118,190 |
| Nov 2, 2026 | 63.95 | 66.50 | 63.80 | 66.50 | 66.50 | 4.31% | 147,757 |
| Oct 30, 2026 | 64.45 | 64.45 | 63.35 | 63.75 | 63.75 | -0.16% | 99,106 |
| Oct 29, 2026 | 62.70 | 64.55 | 62.70 | 63.85 | 63.85 | 2.08% | 85,036 |
| Oct 28, 2026 | 62.90 | 63.20 | 62.15 | 62.55 | 62.55 | -0.95% | 53,086 |
| Oct 27, 2026 | 62.35 | 63.15 | 61.20 | 63.15 | 63.15 | 0.48% | 77,977 |
| Oct 26, 2026 | 61.90 | 63.25 | 61.15 | 62.85 | 62.85 | 2.61% | 172,679 |
| Oct 23, 2026 | 62.15 | 62.60 | 60.95 | 61.25 | 61.25 | -1.84% | 71,684 |
| Oct 22, 2026 | 61.35 | 62.40 | 60.90 | 62.40 | 62.40 | 0.73% | 231,798 |
| Oct 21, 2026 | 61.50 | 62.10 | 61.25 | 61.95 | 61.95 | -0.24% | 56,711 |
| Oct 20, 2026 | 60.75 | 62.75 | 60.50 | 62.10 | 62.10 | 2.14% | 82,297 |
| Oct 19, 2026 | 59.65 | 60.80 | 59.50 | 60.80 | 60.80 | 0.83% | 75,240 |
| Oct 16, 2026 | 60.25 | 60.60 | 59.65 | 60.30 | 60.30 | 0.84% | 88,732 |
| Oct 15, 2026 | 58.45 | 60.30 | 58.45 | 59.80 | 59.80 | 2.31% | 128,224 |
| Oct 14, 2026 | 58.45 | 59.15 | 58.20 | 58.45 | 58.45 | 0.78% | 154,629 |
| Oct 13, 2026 | 58.00 | 58.60 | 57.65 | 58.00 | 58.00 | 0.78% | 83,071 |
| Oct 12, 2026 | 57.90 | 58.35 | 56.80 | 57.55 | 57.55 | 0.17% | 101,125 |
| Oct 9, 2026 | 58.00 | 58.15 | 57.00 | 57.45 | 57.45 | 0.26% | 180,871 |
| Oct 8, 2026 | 58.85 | 58.85 | 57.00 | 57.30 | 57.30 | -3.21% | 170,421 |
| Oct 7, 2026 | 60.40 | 60.55 | 59.10 | 59.20 | 59.20 | -2.63% | 104,251 |
| Oct 6, 2026 | 60.80 | 61.00 | 59.45 | 60.80 | 60.80 | -1.14% | 173,587 |
| Oct 5, 2026 | 61.75 | 61.90 | 61.10 | 61.50 | 61.50 | -0.65% | 76,747 |
| Oct 2, 2026 | 61.10 | 62.60 | 60.95 | 61.90 | 61.90 | 1.39% | 119,039 |
| Oct 1, 2026 | 61.00 | 62.15 | 60.85 | 61.05 | 61.05 | -1.53% | 98,798 |
| Sep 30, 2026 | 62.40 | 63.30 | 61.60 | 62.00 | 62.00 | - | 369,622 |
| Sep 29, 2026 | 61.70 | 62.35 | 60.90 | 62.00 | 62.00 | 0.16% | 135,048 |
| Sep 28, 2026 | 62.80 | 63.05 | 61.70 | 61.90 | 61.90 | -1.04% | 117,825 |
| Sep 25, 2026 | 61.90 | 63.25 | 61.30 | 62.55 | 62.55 | 1.62% | 171,685 |
| Sep 24, 2026 | 61.30 | 62.50 | 61.00 | 61.55 | 61.55 | -1.44% | 125,840 |
| Sep 23, 2026 | 63.30 | 63.60 | 61.80 | 62.45 | 62.45 | -2.04% | 111,611 |
| Sep 22, 2026 | 60.90 | 64.35 | 60.75 | 63.75 | 63.75 | 5.20% | 140,190 |
| Sep 21, 2026 | 61.15 | 61.35 | 59.75 | 60.60 | 60.60 | -0.33% | 120,488 |
| Sep 18, 2026 | 60.50 | 61.15 | 60.05 | 60.80 | 60.80 | 0.41% | 503,221 |
| Sep 17, 2026 | 60.40 | 60.95 | 59.85 | 60.55 | 60.55 | 0.83% | 115,510 |
| Sep 16, 2026 | 59.80 | 60.50 | 59.00 | 60.05 | 60.05 | 0.08% | 86,147 |
| Sep 15, 2026 | 60.10 | 60.80 | 59.60 | 60.00 | 60.00 | -0.08% | 84,511 |
| Sep 14, 2026 | 60.20 | 60.80 | 59.45 | 60.05 | 60.05 | -0.17% | 155,363 |
| Sep 11, 2026 | 58.30 | 61.00 | 58.30 | 60.15 | 60.15 | 1.78% | 131,497 |
| Sep 10, 2026 | 60.30 | 60.55 | 58.55 | 59.10 | 59.10 | -2.31% | 448,347 |
| Sep 9, 2026 | 61.00 | 61.45 | 59.90 | 60.50 | 60.50 | -2.26% | 106,329 |
| Sep 8, 2026 | 61.00 | 62.25 | 60.55 | 61.90 | 61.90 | 1.06% | 137,659 |
| Sep 7, 2026 | 62.10 | 62.35 | 61.25 | 61.25 | 61.25 | -1.92% | 72,408 |
| Sep 4, 2026 | 61.90 | 63.15 | 61.90 | 62.45 | 62.45 | 0.81% | 106,746 |
| Sep 3, 2026 | 62.20 | 62.60 | 61.80 | 61.95 | 61.95 | -0.40% | 102,681 |
| Sep 2, 2026 | 61.80 | 63.05 | 61.40 | 62.20 | 62.20 | -0.32% | 141,788 |