Madison Air Solutions Corporation (FRA:05K)
Germany · Delayed Price · Currency is EUR 19.98
-0.22 (-1.09%)
At close: Oct 23, 2026
FRA:05K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.09% | - |
| Oct 22, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -1.94% | 125 |
| Oct 21, 2026 | 20.15 | 20.60 | 20.15 | 20.60 | 20.60 | - | - |
| Oct 20, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | - |
| Oct 19, 2026 | 20.40 | 20.55 | 20.40 | 20.55 | 20.55 | 1.23% | - |
| Oct 16, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.10% | - |
| Oct 15, 2026 | 21.35 | 21.35 | 20.00 | 20.95 | 20.95 | 0.48% | 40 |
| Oct 14, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.96% | - |
| Oct 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -8.99% | - |
| Oct 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 7.23% | 50 |
| Oct 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.95% | - |
| Oct 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.64% | - |
| Oct 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.96% | - |
| Oct 6, 2026 | 21.65 | 21.95 | 21.65 | 21.95 | 21.95 | 0.92% | - |
| Oct 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% | - |
| Oct 2, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 2.59% | 100 |
| Oct 1, 2026 | 21.30 | 21.30 | 21.20 | 21.25 | 21.25 | -0.47% | - |
| Sep 30, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -5.74% | - |
| Sep 29, 2026 | 21.35 | 22.65 | 21.35 | 22.65 | 22.65 | 5.35% | 45 |
| Sep 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.60% | - |
| Sep 25, 2026 | 20.80 | 21.85 | 20.80 | 21.85 | 21.85 | 2.58% | - |
| Sep 24, 2026 | 21.60 | 21.70 | 21.30 | 21.30 | 21.30 | -4.27% | 180 |
| Sep 23, 2026 | 21.30 | 22.25 | 21.30 | 22.25 | 22.25 | 3.01% | 2 |
| Sep 22, 2026 | 20.55 | 21.60 | 20.55 | 21.60 | 21.60 | 3.85% | - |
| Sep 21, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 2.21% | - |
| Sep 18, 2026 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 1.75% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | - |
| Sep 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.43% | - |
| Sep 15, 2026 | 19.92 | 20.60 | 19.92 | 20.60 | 20.60 | 0.49% | - |
| Sep 14, 2026 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -1.68% | - |
| Sep 11, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -2.34% | - |
| Sep 10, 2026 | 21.40 | 21.40 | 21.35 | 21.35 | 21.35 | -2.29% | 120 |
| Sep 9, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.46% | 150 |
| Sep 8, 2026 | 21.85 | 23.25 | 21.85 | 22.40 | 22.40 | 2.05% | 100 |
| Sep 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.23% | - |
| Sep 4, 2026 | 21.45 | 22.70 | 21.45 | 22.45 | 22.45 | -1.10% | 500 |
| Sep 3, 2026 | 21.55 | 22.70 | 21.55 | 22.70 | 22.70 | 5.09% | 60 |
| Sep 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.48% | - |
| Sep 1, 2026 | 22.15 | 23.05 | 22.15 | 22.15 | 22.15 | -0.67% | 850 |
| Aug 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.46% | - |
| Aug 28, 2026 | 23.05 | 23.10 | 23.05 | 23.10 | 23.10 | -4.94% | 37 |
| Aug 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | - |
| Aug 26, 2026 | 23.75 | 24.25 | 23.75 | 24.15 | 24.15 | 2.33% | 145 |
| Aug 25, 2026 | 21.90 | 25.00 | 21.90 | 23.60 | 23.60 | 9.26% | 1,340 |
| Aug 24, 2026 | 22.55 | 22.55 | 21.60 | 21.60 | 21.60 | -7.89% | 1,510 |
| Aug 21, 2026 | 22.30 | 23.45 | 22.30 | 23.45 | 23.45 | 1.74% | 265 |
| Aug 20, 2026 | 24.15 | 24.65 | 22.95 | 23.05 | 23.05 | -3.56% | 375 |
| Aug 19, 2026 | 24.35 | 25.45 | 23.90 | 23.90 | 23.90 | -0.42% | 1,270 |
| Aug 18, 2026 | 26.80 | 26.80 | 24.00 | 24.00 | 24.00 | -7.34% | 602 |
| Aug 17, 2026 | 26.75 | 27.90 | 24.65 | 25.90 | 25.90 | -4.60% | 509 |