Athens International Airport S.A. (FRA:9O1)
Germany · Delayed Price · Currency is EUR 10.00
+0.20 (2.04%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:9O1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.06 | 10.06 | 10.00 | 10.00 | - | 2.04% | - |
| Jun 3, 2026 | 10.24 | 10.24 | 9.80 | 9.80 | 9.80 | -4.48% | - |
| Jun 2, 2026 | 10.21 | 10.26 | 10.15 | 10.26 | 10.26 | 1.38% | - |
| Jun 1, 2026 | 10.17 | 10.18 | 10.12 | 10.12 | 10.12 | -0.20% | - |
| May 29, 2026 | 10.24 | 10.24 | 10.07 | 10.14 | 10.14 | 1.20% | - |
| May 28, 2026 | 10.16 | 10.16 | 10.02 | 10.02 | 10.02 | -1.47% | - |
| May 27, 2026 | 10.12 | 10.17 | 10.10 | 10.17 | 10.17 | 0.20% | - |
| May 26, 2026 | 10.07 | 10.15 | 10.07 | 10.15 | 10.15 | 0.10% | 95 |
| May 25, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.10% | - |
| May 21, 2026 | 9.93 | 10.03 | 9.93 | 10.03 | 10.03 | 3.40% | - |
| May 20, 2026 | 9.87 | 9.87 | 9.70 | 9.70 | 9.70 | -1.57% | - |
| May 19, 2026 | 9.95 | 9.99 | 9.86 | 9.86 | 9.86 | -0.50% | - |
| May 18, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.55% | - |
| May 15, 2026 | 9.89 | 9.99 | 9.89 | 9.96 | 9.96 | 1.63% | 200 |
| May 14, 2026 | 9.93 | 10.06 | 9.80 | 9.80 | 9.80 | -2.68% | - |
| May 13, 2026 | 10.19 | 10.19 | 10.07 | 10.07 | 10.07 | -0.20% | - |
| May 12, 2026 | 9.94 | 10.09 | 9.94 | 10.09 | 10.09 | 2.96% | - |
| May 11, 2026 | 10.05 | 10.06 | 9.80 | 9.80 | 9.80 | -4.11% | - |
| May 8, 2026 | 10.30 | 10.30 | 10.14 | 10.22 | 10.22 | -0.20% | - |
| May 7, 2026 | 10.11 | 10.24 | 10.08 | 10.24 | 10.24 | 1.89% | - |
| May 6, 2026 | 9.77 | 10.05 | 9.77 | 10.05 | 10.05 | 2.76% | - |
| May 5, 2026 | 9.78 | 9.78 | 9.68 | 9.78 | 9.78 | 0.72% | - |
| May 4, 2026 | 9.77 | 9.84 | 9.71 | 9.71 | 9.71 | -0.66% | - |
| Apr 30, 2026 | 9.76 | 9.81 | 9.76 | 9.78 | 9.78 | -0.61% | - |
| Apr 29, 2026 | 10.00 | 10.00 | 9.84 | 9.84 | 9.84 | -2.24% | - |
| Apr 28, 2026 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 0.50% | - |
| Apr 27, 2026 | 10.02 | 10.06 | 10.01 | 10.01 | 10.01 | -0.89% | - |
| Apr 24, 2026 | 10.21 | 10.21 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 10.14 | 10.14 | 10.14 | -1.46% | - |
| Apr 22, 2026 | 10.29 | 10.34 | 10.29 | 10.29 | 10.29 | -0.08% | - |
| Apr 21, 2026 | 10.85 | 10.96 | 10.85 | 10.96 | 10.30 | 0.09% | - |
| Apr 20, 2026 | 10.86 | 10.95 | 10.86 | 10.95 | 10.29 | -0.09% | - |
| Apr 17, 2026 | 10.89 | 10.96 | 10.89 | 10.96 | 10.30 | 0.09% | - |
| Apr 16, 2026 | 10.90 | 10.97 | 10.90 | 10.95 | 10.29 | -0.45% | - |
| Apr 15, 2026 | 10.86 | 11.00 | 10.83 | 11.00 | 10.34 | 1.48% | - |
| Apr 14, 2026 | 10.68 | 10.84 | 10.68 | 10.84 | 10.19 | -7.35% | - |
| Apr 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 10.99 | 8.94% | 2 |
| Apr 10, 2026 | 10.64 | 10.74 | 10.64 | 10.74 | 10.09 | 0.66% | - |
| Apr 9, 2026 | 10.74 | 10.79 | 10.67 | 10.67 | 10.03 | -1.30% | - |
| Apr 8, 2026 | 10.67 | 10.81 | 10.65 | 10.81 | 10.16 | 4.04% | - |
| Apr 7, 2026 | 10.42 | 10.43 | 10.39 | 10.39 | 9.76 | -0.67% | - |
| Apr 2, 2026 | 10.48 | 10.59 | 10.46 | 10.46 | 9.83 | -1.23% | - |
| Apr 1, 2026 | 10.45 | 10.73 | 10.45 | 10.59 | 9.95 | 1.44% | - |
| Mar 31, 2026 | 10.40 | 10.52 | 10.40 | 10.44 | 9.81 | 0.48% | - |
| Mar 30, 2026 | 10.36 | 10.39 | 10.36 | 10.39 | 9.76 | 0.48% | - |
| Mar 27, 2026 | 10.66 | 10.66 | 10.34 | 10.34 | 9.72 | -2.54% | - |
| Mar 26, 2026 | 10.27 | 10.61 | 10.27 | 10.61 | 9.97 | 2.41% | - |
| Mar 25, 2026 | 10.38 | 10.40 | 10.36 | 10.36 | 9.73 | -1.43% | - |
| Mar 24, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 9.88 | 0.57% | - |
| Mar 23, 2026 | 10.49 | 10.49 | 10.37 | 10.45 | 9.82 | -2.06% | - |