Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 50.60
+0.40 (0.80%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | - | -1.18% | - |
| Apr 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Apr 20, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.38% | - |
| Apr 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.79% | - |
| Apr 16, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% | - |
| Apr 15, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Apr 14, 2026 | 51.20 | 51.20 | 50.80 | 50.80 | 50.80 | -2.31% | 220 |
| Apr 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.36% | - |
| Apr 10, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.17% | - |
| Apr 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.18% | - |
| Apr 8, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.40% | - |
| Apr 7, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Apr 2, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Apr 1, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.55% | - |
| Mar 31, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1.57% | 35 |
| Mar 30, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Mar 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Mar 25, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.39% | - |
| Mar 24, 2026 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 1.17% | - |
| Mar 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -2.66% | - |
| Mar 20, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 3.14% | - |
| Mar 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Mar 18, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -2.31% | - |
| Mar 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Mar 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.26% | - |
| Mar 12, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | - |
| Mar 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.15% | - |
| Mar 9, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Mar 6, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Mar 5, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Mar 4, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.87% | - |
| Mar 3, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -1.47% | - |
| Mar 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.73% | - |
| Feb 27, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| Feb 26, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.37% | - |
| Feb 25, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.36% | - |
| Feb 24, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.37% | - |
| Feb 23, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.09% | - |
| Feb 20, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Feb 19, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.08% | - |
| Feb 18, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - | - |
| Feb 17, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.21% | - |
| Feb 16, 2026 | 55.20 | 55.20 | 54.20 | 54.20 | 54.20 | -1.09% | 10 |
| Feb 13, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Feb 12, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| Feb 11, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | - |