Fraport AG (ETR:FRA)
Germany · Delayed Price · Currency is EUR 63.35
-0.40 (-0.63%)
Aug 31, 2026, 5:35 PM CET
Fraport AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 63.45 | 63.65 | 62.85 | 63.35 | 63.35 | -0.63% | 155,191 |
| Aug 28, 2026 | 64.00 | 64.60 | 62.50 | 63.75 | 63.75 | -1.47% | 200,824 |
| Aug 27, 2026 | 65.45 | 65.65 | 64.45 | 64.70 | 64.70 | -1.45% | 111,403 |
| Aug 26, 2026 | 64.65 | 66.05 | 64.65 | 65.65 | 65.65 | 2.02% | 93,985 |
| Aug 25, 2026 | 63.55 | 64.80 | 63.25 | 64.35 | 64.35 | 1.90% | 92,336 |
| Aug 24, 2026 | 62.70 | 63.60 | 62.50 | 63.15 | 63.15 | 0.24% | 101,750 |
| Aug 21, 2026 | 62.85 | 63.25 | 62.65 | 63.00 | 63.00 | 0.64% | 78,233 |
| Aug 20, 2026 | 63.40 | 64.05 | 62.35 | 62.60 | 62.60 | -1.34% | 93,681 |
| Aug 19, 2026 | 62.80 | 63.50 | 62.55 | 63.45 | 63.45 | 1.04% | 104,535 |
| Aug 18, 2026 | 63.85 | 64.05 | 62.80 | 62.80 | 62.80 | -2.03% | 174,170 |
| Aug 17, 2026 | 65.55 | 65.65 | 63.85 | 64.10 | 64.10 | -2.21% | 103,190 |
| Aug 14, 2026 | 67.05 | 67.25 | 65.45 | 65.55 | 65.55 | -2.09% | 133,992 |
| Aug 13, 2026 | 66.85 | 67.45 | 66.60 | 66.95 | 66.95 | 0.15% | 81,974 |
| Aug 12, 2026 | 66.45 | 67.40 | 66.45 | 66.85 | 66.85 | 0.75% | 158,435 |
| Aug 11, 2026 | 66.40 | 67.15 | 65.85 | 66.35 | 66.35 | -0.38% | 154,601 |
| Aug 10, 2026 | 67.05 | 67.20 | 66.35 | 66.60 | 66.60 | -0.45% | 160,764 |
| Aug 7, 2026 | 66.70 | 67.25 | 65.80 | 66.90 | 66.90 | -0.22% | 160,831 |
| Aug 6, 2026 | 66.20 | 67.10 | 64.50 | 67.05 | 67.05 | -0.81% | 177,532 |
| Aug 5, 2026 | 67.95 | 68.45 | 67.60 | 67.60 | 67.60 | 0.30% | 111,937 |
| Aug 4, 2026 | 69.25 | 69.25 | 67.15 | 67.40 | 67.40 | -1.75% | 107,477 |
| Aug 3, 2026 | 68.50 | 69.90 | 67.85 | 68.60 | 68.60 | 1.40% | 103,852 |
| Jul 31, 2026 | 67.80 | 68.60 | 67.65 | 67.65 | 67.65 | -0.51% | 121,888 |
| Jul 30, 2026 | 67.55 | 69.70 | 67.50 | 68.00 | 68.00 | 1.04% | 141,114 |
| Jul 29, 2026 | 68.55 | 68.60 | 67.15 | 67.30 | 67.30 | -1.32% | 85,300 |
| Jul 28, 2026 | 66.95 | 68.20 | 66.95 | 68.20 | 68.20 | 1.94% | 89,871 |
| Jul 27, 2026 | 67.10 | 68.40 | 66.90 | 66.90 | 66.90 | 1.36% | 104,755 |
| Jul 24, 2026 | 65.35 | 66.25 | 65.15 | 66.00 | 66.00 | 0.84% | 118,371 |
| Jul 23, 2026 | 65.75 | 65.80 | 64.70 | 65.45 | 65.45 | -1.06% | 131,116 |
| Jul 22, 2026 | 65.80 | 66.85 | 65.40 | 66.15 | 66.15 | 0.08% | 92,582 |
| Jul 21, 2026 | 65.85 | 66.55 | 65.10 | 66.10 | 66.10 | -1.20% | 117,858 |
| 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 |