TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
At close: Jun 26, 2026
FRA:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jun 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jun 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -6.42% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jun 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Jun 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.26% | - |
| Jun 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.05% | - |
| Jun 8, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | 5.32% | 100 |
| Jun 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jun 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | - |
| May 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.88% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | 31 |
| May 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 50 |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | - |
| May 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| May 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| May 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| May 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| May 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| May 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Apr 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -6.31% | - |
| Apr 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Apr 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Apr 24, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -2.65% | 500 |
| Apr 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Apr 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Apr 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |