TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 22.00
-0.20 (-0.90%)
At close: Mar 27, 2026
FRA:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 0.91% | 1,000 |
| Mar 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.73% | 200 |
| Mar 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.70% | 120 |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Mar 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Mar 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Mar 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -7.76% | - |
| Mar 9, 2026 | 20.00 | 23.20 | 20.00 | 23.20 | 23.20 | -7.20% | 15,410 |
| Mar 6, 2026 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 8.70% | 40 |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Mar 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | 7 |
| Feb 23, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 6.56% | 200 |
| Feb 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.87% | - |
| Feb 19, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | -3.68% | 540 |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Feb 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.94% | - |
| Feb 12, 2026 | 26.40 | 28.80 | 26.40 | 28.80 | 28.80 | 8.27% | 1,000 |
| Feb 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Feb 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Feb 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Feb 4, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | - |
| Feb 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Feb 2, 2026 | 25.60 | 27.60 | 25.60 | 27.60 | 27.60 | 10.40% | 1,500 |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| Jan 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Jan 26, 2026 | 24.80 | 26.60 | 24.80 | 26.60 | 26.60 | 7.26% | 120 |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Jan 22, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 0.76% | 800 |
| Jan 21, 2026 | 24.60 | 26.40 | 24.60 | 26.40 | 26.40 | 7.32% | 11,700 |
| Jan 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |