Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	73.65	73.65	72.20	72.40	-	-0.62%	12,376
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
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