Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 52.60
+1.60 (3.14%)
At close: Sep 30, 2025
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 3.14% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 10 |
| Sep 26, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | - |
| Sep 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.38% | - |
| Sep 24, 2025 | 51.80 | 52.00 | 51.80 | 52.00 | 52.00 | - | - |
| Sep 23, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -1.14% | 50 |
| Sep 22, 2025 | 51.80 | 52.60 | 51.60 | 52.60 | 52.60 | 1.54% | 50 |
| Sep 19, 2025 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | 0.78% | 200 |
| Sep 18, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | 51.40 | 1.18% | 200 |
| Sep 17, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.78% | 200 |
| Sep 16, 2025 | 51.80 | 51.80 | 51.20 | 51.20 | 51.20 | -3.03% | 200 |
| Sep 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.15% | 200 |
| Sep 12, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 200 |
| Sep 11, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | 200 |
| Sep 10, 2025 | 52.80 | 52.80 | 52.20 | 52.40 | 52.40 | -0.76% | 200 |
| Sep 9, 2025 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | 1.15% | 200 |
| Sep 8, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | -1.14% | 200 |
| Sep 5, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.54% | 200 |
| Sep 4, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 200 |
| Sep 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -2.64% | 200 |
| Sep 2, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 200 |
| Sep 1, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 200 |
| Aug 29, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | -0.38% | 200 |
| Aug 28, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 200 |
| Aug 27, 2025 | 52.00 | 52.40 | 52.00 | 52.20 | 52.20 | -0.38% | 200 |
| Aug 26, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | -0.38% | 20 |
| Aug 25, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.13% | 20 |
| Aug 22, 2025 | 52.60 | 53.20 | 52.00 | 53.20 | 53.20 | 3.50% | 20 |
| Aug 21, 2025 | 51.80 | 51.80 | 51.40 | 51.40 | 51.40 | -1.15% | 20 |
| Aug 20, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.14% | 20 |
| Aug 19, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.38% | 20 |
| Aug 18, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.77% | 20 |
| Aug 15, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -0.38% | 20 |
| Aug 14, 2025 | 52.80 | 52.80 | 52.20 | 52.20 | 52.20 | -0.38% | 20 |
| Aug 13, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 20 |
| Aug 12, 2025 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 2.35% | 20 |
| Aug 11, 2025 | 51.60 | 51.60 | 51.00 | 51.00 | 51.00 | -1.92% | 20 |
| Aug 8, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | -1.52% | 20 |
| Aug 7, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | 20 |
| Aug 6, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | -0.75% | 20 |
| Aug 5, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 1.15% | 20 |
| Aug 4, 2025 | 52.80 | 52.80 | 52.40 | 52.40 | 52.40 | -0.38% | 20 |
| Aug 1, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | 0.77% | 20 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | 52.20 | 0.38% | 20 |
| Jul 30, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | 52.00 | -0.76% | 20 |
| Jul 29, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | 20 |
| Jul 28, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.77% | 20 |
| Jul 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -1.15% | 20 |
| Jul 24, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | 52.40 | -2.24% | 20 |
| Jul 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 1.13% | 20 |