TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 25.00
-0.80 (-3.10%)
At close: Jan 30, 2026
FRA:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jan 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jan 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Jan 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Jan 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jan 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jan 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Jan 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Dec 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -7.38% | - |
| Dec 23, 2025 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | -2.40% | 500 |
| Dec 22, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 1,600 |
| Dec 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Dec 18, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 2.61% | 17 |
| Dec 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Dec 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Dec 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | - |
| Dec 12, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 10.62% | 100 |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.04% | - |
| Dec 9, 2025 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 8.18% | 500 |
| Dec 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Dec 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Nov 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |