Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 65.20
+0.70 (1.09%)
May 19, 2026, 5:35 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 65.00 | 66.00 | 64.25 | 65.00 | 65.00 | 0.78% | 19,028 |
| 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 | -3.24% | 104,569 |
| May 12, 2026 | 68.90 | 70.00 | 68.60 | 69.35 | 68.35 | -0.36% | 119,653 |
| May 11, 2026 | 69.55 | 69.95 | 69.15 | 69.60 | 68.60 | 0.29% | 128,457 |
| May 8, 2026 | 70.70 | 70.80 | 69.40 | 69.40 | 68.40 | -2.60% | 123,002 |
| May 7, 2026 | 71.05 | 73.10 | 70.40 | 71.25 | 70.22 | 0.85% | 156,728 |
| May 6, 2026 | 68.40 | 73.70 | 68.35 | 70.65 | 69.63 | 4.74% | 259,193 |
| May 5, 2026 | 68.00 | 69.00 | 66.80 | 67.45 | 66.48 | -2.39% | 165,295 |
| May 4, 2026 | 70.60 | 70.70 | 68.55 | 69.10 | 68.10 | -0.93% | 177,938 |
| Apr 30, 2026 | 67.75 | 69.95 | 67.55 | 69.75 | 68.74 | 2.50% | 173,226 |
| Apr 29, 2026 | 69.85 | 69.85 | 67.65 | 68.05 | 67.07 | -4.22% | 189,627 |
| Apr 28, 2026 | 70.20 | 71.05 | 70.05 | 71.05 | 70.03 | 1.14% | 92,392 |
| Apr 27, 2026 | 70.55 | 71.95 | 70.25 | 70.25 | 69.24 | -0.78% | 135,878 |
| Apr 24, 2026 | 71.50 | 71.75 | 70.50 | 70.80 | 69.78 | -1.46% | 82,954 |
| Apr 23, 2026 | 71.95 | 72.00 | 70.05 | 71.85 | 70.81 | -0.14% | 73,175 |
| Apr 22, 2026 | 72.75 | 73.15 | 71.40 | 71.95 | 70.91 | -1.10% | 178,520 |
| Apr 21, 2026 | 75.55 | 75.95 | 72.70 | 72.75 | 71.70 | -3.19% | 137,794 |
| Apr 20, 2026 | 76.65 | 77.35 | 75.05 | 75.15 | 74.07 | -3.84% | 100,710 |
| Apr 17, 2026 | 73.00 | 78.15 | 72.20 | 78.15 | 77.02 | 6.91% | 219,485 |
| Apr 16, 2026 | 75.65 | 75.65 | 72.70 | 73.10 | 72.05 | -3.56% | 127,944 |
| Apr 15, 2026 | 76.85 | 78.10 | 74.65 | 75.80 | 74.71 | -1.17% | 105,888 |
| Apr 14, 2026 | 76.60 | 77.20 | 75.60 | 76.70 | 75.59 | 0.72% | 72,532 |
| Apr 13, 2026 | 78.65 | 79.40 | 75.25 | 76.15 | 75.05 | -4.45% | 150,921 |
| Apr 10, 2026 | 80.30 | 81.05 | 79.35 | 79.70 | 78.55 | -0.44% | 74,794 |
| Apr 9, 2026 | 80.50 | 81.45 | 79.65 | 80.05 | 78.90 | -1.23% | 151,981 |
| Apr 8, 2026 | 81.20 | 81.20 | 79.60 | 81.05 | 79.88 | 7.07% | 115,417 |
| Apr 7, 2026 | 76.90 | 77.05 | 75.50 | 75.70 | 74.61 | -1.11% | 83,257 |
| Apr 2, 2026 | 75.50 | 76.60 | 74.65 | 76.55 | 75.45 | -0.71% | 95,286 |
| Apr 1, 2026 | 76.55 | 77.20 | 76.15 | 77.10 | 75.99 | 3.91% | 120,728 |
| Mar 31, 2026 | 73.25 | 75.50 | 73.25 | 74.20 | 73.13 | -0.34% | 382,618 |
| Mar 30, 2026 | 74.20 | 75.15 | 73.95 | 74.45 | 73.38 | 0.07% | 75,866 |
| Mar 27, 2026 | 75.75 | 75.85 | 74.10 | 74.40 | 73.33 | -1.59% | 100,816 |
| Mar 26, 2026 | 75.00 | 76.15 | 75.00 | 75.60 | 74.51 | 0.13% | 117,837 |
| Mar 25, 2026 | 75.60 | 76.65 | 75.15 | 75.50 | 74.41 | 1.34% | 131,588 |
| Mar 24, 2026 | 74.55 | 74.90 | 73.20 | 74.50 | 73.43 | 0.27% | 100,233 |
| Mar 23, 2026 | 71.30 | 76.20 | 70.15 | 74.30 | 73.23 | 1.02% | 184,283 |
| Mar 20, 2026 | 75.00 | 76.25 | 72.75 | 73.55 | 72.49 | -1.61% | 333,570 |
| Mar 19, 2026 | 77.55 | 77.75 | 74.30 | 74.75 | 73.67 | -2.99% | 128,323 |
| Mar 18, 2026 | 76.95 | 77.70 | 75.40 | 77.05 | 75.94 | 1.58% | 126,420 |
| Mar 17, 2026 | 72.50 | 76.55 | 72.35 | 75.85 | 74.76 | 5.86% | 203,831 |
| Mar 16, 2026 | 69.90 | 71.65 | 68.50 | 71.65 | 70.62 | 2.14% | 143,503 |
| Mar 13, 2026 | 72.25 | 73.00 | 69.55 | 70.15 | 69.14 | -4.30% | 236,026 |
| Mar 12, 2026 | 73.95 | 74.15 | 72.00 | 73.30 | 72.24 | -1.35% | 150,171 |
| Mar 11, 2026 | 75.00 | 75.30 | 73.60 | 74.30 | 73.23 | -1.98% | 147,157 |
| Mar 10, 2026 | 75.90 | 76.25 | 74.95 | 75.80 | 74.71 | 2.43% | 109,956 |
| Mar 9, 2026 | 75.00 | 75.05 | 73.50 | 74.00 | 72.93 | -3.33% | 143,872 |
| Mar 6, 2026 | 76.60 | 77.40 | 75.50 | 76.55 | 75.45 | - | 116,246 |