TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 18.80
+1.40 (8.05%)
At close: Sep 18, 2026
FRA:5THA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 8.05% | - |
| Sep 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -6.01% | - |
| Sep 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Sep 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Sep 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Sep 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.67% | - |
| Aug 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | 400 |
| Aug 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| 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 |