TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 19.60
+0.90 (4.81%)
At close: Aug 26, 2026
FRA:5THA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.81% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Aug 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Aug 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Aug 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Aug 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Aug 18, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | - | 8,000 |
| Aug 17, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 1.55% | 500 |
| Aug 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Aug 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Aug 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Aug 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Aug 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Aug 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 54 |
| Jul 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Jul 28, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Jul 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jul 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.45% | - |
| Jul 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | 1.59% | - |
| Jul 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | - | - |
| Jul 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.81 | 2.72% | - |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | - | - |
| Jul 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.32 | -1.08% | - |
| Jul 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.52 | -7.00% | - |
| Jul 13, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 19.91 | 6.95% | 294 |
| Jul 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -7.43% | - |
| Jul 9, 2026 | 18.80 | 20.20 | 18.80 | 20.20 | 20.11 | -0.98% | 197 |
| Jul 8, 2026 | 19.40 | 20.40 | 19.40 | 20.40 | 20.31 | 4.08% | 346 |
| Jul 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | -2.97% | - |
| Jul 6, 2026 | 20.00 | 20.80 | 20.00 | 20.20 | 20.11 | 1.51% | 3,295 |
| Jul 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.81 | -1.49% | - |
| Jul 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 1.00% | - |
| Jul 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.91 | 1.01% | - |
| Jun 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -2.94% | - |
| Jun 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.97% | - |
| Jun 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -0.97% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.98% | - |
| Jun 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | -6.42% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Jun 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | - | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.70 | 0.93% | - |