Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	66.75	67.75	66.50	67.45	-	0.60%	23,447
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
May 12, 2026	68.90	70.00	68.60	69.35	68.35	-0.36%	119,651
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%	177,898
Apr 30, 2026	67.75	69.95	67.55	69.75	68.74	2.50%	173,180
Apr 29, 2026	69.85	69.85	67.65	68.05	67.07	-4.22%	189,557
Apr 28, 2026	70.20	71.05	70.05	71.05	70.03	1.14%	92,249
Apr 27, 2026	70.55	71.95	70.25	70.25	69.24	-0.78%	135,707
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%	177,520
Apr 21, 2026	75.55	75.95	72.70	72.75	71.70	-3.19%	137,763
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%	127,925
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%	72,484
Apr 13, 2026	78.65	79.40	75.25	76.15	75.05	-4.45%	150,825
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%	151,975
Apr 8, 2026	81.20	81.20	79.60	81.05	79.88	7.07%	115,361
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%	95,266
Apr 1, 2026	76.55	77.20	76.15	77.10	75.99	3.91%	119,556
Mar 31, 2026	73.25	75.50	73.25	74.20	73.13	-0.34%	382,611
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