Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 52.80
+0.40 (0.76%)
At close: Sep 18, 2026
FRA:FLW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Sep 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.38% | - |
| Sep 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.38% | - |
| Sep 15, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Sep 14, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| Sep 11, 2026 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 1.92% | 50 |
| Sep 10, 2026 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Sep 9, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | - |
| Sep 8, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Sep 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | - |
| Sep 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 3, 2026 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 0.39% | - |
| Sep 2, 2026 | 52.40 | 52.40 | 51.80 | 51.80 | 51.80 | -3.00% | - |
| Sep 1, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 1.14% | - |
| Aug 31, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Aug 28, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 1.93% | - |
| Aug 27, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | - |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 200 |
| Aug 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.78% | 50 |
| Aug 24, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.18% | - |
| Aug 21, 2026 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | -2.30% | 50 |
| Aug 20, 2026 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 2.76% | - |
| Aug 19, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.79% | - |
| Aug 18, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -1.18% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 14, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 0.78% | - |
| Aug 13, 2026 | 51.00 | 51.60 | 51.00 | 51.60 | 51.60 | 1.57% | - |
| Aug 12, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | - |
| Aug 11, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.79% | - |
| Aug 10, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - | - |
| Aug 7, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.56% | - |
| Aug 6, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 51.20 | 0.39% | - |
| Aug 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Aug 4, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 50 |
| Aug 3, 2026 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 1.56% | 50 |
| Jul 31, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | - |
| Jul 30, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 1.19% | - |
| Jul 29, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.61% | 100 |
| Jul 28, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.80% | - |
| Jul 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Jul 24, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.60% | - |
| Jul 23, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.60% | - |
| Jul 22, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | - |
| Jul 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jul 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jul 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.59% | - |
| Jul 16, 2026 | 49.70 | 50.40 | 49.70 | 50.40 | 50.40 | 0.80% | 50 |
| Jul 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jul 14, 2026 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | -0.40% | 390 |
| Jul 13, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.18% | - |