Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 56.00
+0.80 (1.45%)
At close: Jan 9, 2026
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 54.60 | 56.00 | 54.60 | 56.00 | 56.00 | 1.45% | - |
| Jan 8, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.36% | - |
| Jan 7, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.36% | - |
| Jan 6, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.72% | - |
| Jan 5, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Jan 2, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.11% | - |
| Dec 30, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.73% | - |
| Dec 29, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% | 1 |
| Dec 23, 2025 | 54.60 | 55.20 | 54.60 | 55.20 | 55.20 | - | 3 |
| Dec 22, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.47% | - |
| Dec 19, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.09% | - |
| Dec 18, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | 55.00 | 1.48% | 12 |
| Dec 17, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.37% | - |
| Dec 16, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 1.49% | - |
| Dec 15, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Dec 12, 2025 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | 0.37% | - |
| Dec 11, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.84% | - |
| Dec 10, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Dec 9, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.37% | 1 |
| Dec 8, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | - |
| Dec 5, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Dec 4, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.73% | - |
| Dec 3, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.74% | - |
| Dec 2, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | -1.81% | 140 |
| Dec 1, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.85% | - |
| Nov 28, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | - | - |
| Nov 27, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.74% | - |
| Nov 26, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 1.51% | - |
| Nov 25, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | - | 60 |
| Nov 24, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Nov 21, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | - |
| Nov 20, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | - |
| Nov 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | - |
| Nov 17, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | - |
| Nov 14, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Nov 13, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Nov 12, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Nov 11, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Nov 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Nov 7, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Nov 6, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Nov 5, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Nov 4, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Nov 3, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Oct 31, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.50% | - |
| Oct 30, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.53% | - |
| Oct 29, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 1 |
| Oct 28, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| Oct 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |