TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany · Delayed Price · Currency is EUR 18.40
-0.10 (-0.54%)
At close: Jul 27, 2026
FRA:5THA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.50 | 4.85% | - |
| Jun 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 5.10% | - |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.51 | 4.26% | - |
| Jun 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Jun 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Jun 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Jun 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | -5.05% | - |
| Jun 8, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.71 | 5.32% | 100 |
| Jun 5, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Jun 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | -1.05% | - |
| Jun 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.91 | 1.06% | - |
| Jun 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| Jun 1, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | - | - |
| May 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.71 | 3.87% | - |
| May 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | - | - |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | 1.12% | - |
| May 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.82 | 1.70% | - |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.52 | -5.88% | - |
| May 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | 2.19% | 31 |
| May 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.22 | 1.10% | 50 |
| May 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | -2.16% | - |