Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 52.40
+0.20 (0.38%)
At close: Aug 13, 2025, 10:00 PM CET
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | - | 0.38% | 20 |
| Aug 12, 2025 | 51.20 | 52.20 | 51.20 | 52.20 | - | 2.35% | - |
| Aug 11, 2025 | 51.60 | 51.60 | 51.00 | 51.00 | - | -1.92% | 20 |
| Aug 8, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | - | -1.52% | 20 |
| Aug 7, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.38% | 20 |
| Aug 6, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | - | -0.75% | 20 |
| Aug 5, 2025 | 52.60 | 53.00 | 52.60 | 53.00 | - | 1.15% | 20 |
| Aug 4, 2025 | 52.80 | 52.80 | 52.40 | 52.40 | - | -0.38% | - |
| Aug 1, 2025 | 52.80 | 52.80 | 52.60 | 52.60 | - | 0.77% | 20 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.20 | 52.20 | - | 0.38% | - |
| Jul 30, 2025 | 52.60 | 52.60 | 52.00 | 52.00 | - | -0.76% | 20 |
| Jul 29, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | - | 0.38% | 20 |
| Jul 28, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | - | 0.77% | - |
| Jul 25, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | - | -1.15% | 20 |
| Jul 24, 2025 | 53.20 | 53.20 | 52.40 | 52.40 | - | -2.24% | - |
| Jul 23, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | - | 1.13% | 20 |
| Jul 22, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | - | 1.15% | 20 |
| Jul 21, 2025 | 53.00 | 53.00 | 52.40 | 52.40 | - | - | 20 |
| Jul 18, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | - | 0.77% | 20 |
| Jul 17, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | - | -1.14% | 20 |
| Jul 16, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | - | -0.38% | - |
| Jul 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | 0.38% | 20 |
| Jul 14, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | - | -0.38% | 20 |
| Jul 11, 2025 | 53.80 | 53.80 | 52.80 | 52.80 | - | -1.12% | 20 |
| Jul 10, 2025 | 53.20 | 53.40 | 53.20 | 53.40 | - | 1.14% | 20 |
| Jul 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | - | - | - |
| Jul 8, 2025 | 54.00 | 54.00 | 52.80 | 52.80 | - | -0.38% | 20 |
| Jul 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | -0.38% | 20 |
| Jul 4, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | - | -0.37% | 20 |
| Jul 3, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | 0.38% | 20 |
| Jul 2, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | - | - |
| Jul 1, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | - | - |
| Jun 30, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | 0.38% | - |
| Jun 27, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | 20 |
| Jun 26, 2025 | 53.60 | 53.60 | 53.00 | 53.00 | - | -0.75% | - |
| Jun 25, 2025 | 54.00 | 54.00 | 53.40 | 53.40 | - | -1.11% | 20 |
| Jun 24, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | - | 0.75% | - |
| Jun 23, 2025 | 53.80 | 53.80 | 53.60 | 53.60 | - | -0.74% | 20 |
| Jun 20, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | - | - | 20 |
| Jun 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Jun 18, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | - | - | 20 |
| Jun 17, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | - | -0.74% | 20 |
| Jun 16, 2025 | 54.20 | 54.40 | 54.20 | 54.40 | - | - | 20 |
| Jun 13, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | - | - | 150 |
| Jun 12, 2025 | 54.60 | 54.60 | 54.40 | 54.40 | - | -1.45% | - |
| Jun 11, 2025 | 54.20 | 55.20 | 54.20 | 55.20 | - | 0.36% | 150 |
| Jun 10, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | - | -0.36% | 150 |
| Jun 9, 2025 | 55.60 | 55.60 | 55.20 | 55.20 | - | 0.73% | 150 |
| Jun 6, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | - | 2.24% | 150 |
| Jun 5, 2025 | 54.80 | 54.80 | 53.60 | 53.60 | - | -2.19% | 150 |