Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 54.20
0.00 (0.00%)
At close: Nov 28, 2025
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 53.40 | 53.40 | 53.00 | 53.00 | 53.00 | -0.38% | 52 |
| Oct 23, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Oct 22, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Oct 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Oct 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Oct 16, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.53% | 190 |
| Oct 15, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Oct 14, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| Oct 13, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | -0.38% | 50 |
| Oct 10, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Oct 9, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 2.31% | 2 |
| Oct 8, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.14% | - |
| Oct 7, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.76% | - |
| Oct 3, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | - |
| Oct 2, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Oct 1, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| 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% | - |
| 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% | - |