Aeroporto Guglielmo Marconi di Bologna S.p.A. (FRA:169)
Germany · Delayed Price · Currency is EUR 8.98
+0.08 (0.90%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | - | 0.90% | - |
| Jun 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.55% | - |
| Jun 3, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.09% | - |
| Jun 2, 2026 | 8.94 | 9.14 | 8.94 | 9.14 | 9.14 | 1.56% | 731 |
| Jun 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | - |
| May 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -4.09% | - |
| May 28, 2026 | 9.08 | 9.30 | 9.08 | 9.30 | 9.30 | 4.03% | 2 |
| May 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.76% | - |
| May 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| May 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% | - |
| May 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% | - |
| May 21, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% | - |
| May 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.11% | - |
| May 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.43% | - |
| May 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% | - |
| May 15, 2026 | 8.44 | 8.80 | 8.44 | 8.80 | 8.80 | 3.77% | 177 |
| May 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.17% | - |
| May 13, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.50% | - |
| May 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| May 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| May 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | -0.22% | - |
| May 7, 2026 | 9.26 | 9.26 | 9.22 | 9.22 | 8.87 | 4.30% | 502 |
| May 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.50 | -1.78% | - |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.66 | - | - |
| May 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.66 | -1.32% | - |
| Apr 30, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.77 | 0.44% | - |
| Apr 29, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.73 | -6.39% | - |
| Apr 28, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.33 | 7.54% | 490 |
| Apr 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.68 | -1.31% | - |
| Apr 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.79 | -2.35% | - |
| Apr 23, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.00 | 2.18% | - |
| Apr 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | 2.23% | - |
| Apr 21, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.62 | -4.68% | - |
| Apr 20, 2026 | 9.16 | 9.40 | 9.16 | 9.40 | 9.04 | 6.09% | 522 |
| Apr 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | -0.67% | - |
| Apr 16, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.58 | -1.33% | - |
| Apr 15, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.70 | -2.80% | - |
| Apr 14, 2026 | 8.82 | 9.34 | 8.82 | 9.30 | 8.95 | 2.65% | 1,462 |
| Apr 13, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.72 | -1.31% | - |
| Apr 10, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.83 | -1.29% | - |
| Apr 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.95 | 7.39% | - |
| Apr 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.33 | -5.46% | - |
| Apr 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | - | - |
| Apr 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.81 | 3.62% | - |
| Apr 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.50 | -0.23% | - |
| Mar 31, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.52 | -1.56% | - |
| Mar 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.66 | -2.39% | - |
| Mar 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.87 | 1.32% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.75 | 1.11% | - |
| Mar 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.66 | -3.85% | - |