TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 18.10
-1.20 (-6.22%)
At close: Oct 23, 2026
FRA:5THA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -6.22% | 8 |
| Oct 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Oct 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 3.21% | - |
| Oct 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 19, 2026 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | 2.15% | 110 |
| Oct 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -8.91% | - |
| Oct 14, 2026 | 18.50 | 20.20 | 18.50 | 20.20 | 20.20 | 10.99% | 44 |
| Oct 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Oct 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Oct 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Oct 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 6, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 50 |
| Oct 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Oct 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Oct 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Sep 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Sep 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.77% | - |
| Sep 23, 2026 | 19.00 | 20.60 | 19.00 | 20.60 | 20.60 | 8.90% | 750 |
| Sep 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 1.60% | - |
| Sep 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -0.53% | - |
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | 8.05% | - |
| Sep 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.32 | 1.16% | - |
| Sep 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.12 | -6.01% | - |
| Sep 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | -1.08% | - |
| Sep 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - | - |
| Sep 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - | - |
| Sep 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | - | - |
| Sep 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | 2.78% | - |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.92 | -0.55% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | 1.12% | - |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 1.13% | - |
| Sep 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.62 | 0.57% | - |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -3.30% | - |
| Sep 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.12 | -6.67% | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.41 | 1.04% | 400 |
| Aug 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | -0.52% | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.31 | -1.02% | - |
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | 4.81% | - |
| Aug 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -2.60% | - |
| Aug 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 2.67% | - |
| Aug 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -3.11% | - |
| Aug 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | 2.66% | - |
| Aug 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | -4.08% | - |
| Aug 18, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.51 | - | 8,000 |
| Aug 17, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.51 | 1.55% | 500 |