Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 51.20
-0.20 (-0.39%)
Last updated: Oct 22, 2026, 9:10 AM CEST
FRA:FLW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.95% | - |
| Oct 22, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Oct 21, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Oct 20, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.77% | - |
| Oct 19, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.38% | - |
| Oct 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Oct 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.76% | 50 |
| Oct 14, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | - |
| Oct 13, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Oct 12, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Oct 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Oct 8, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.75% | - |
| Oct 7, 2026 | 53.20 | 53.20 | 52.80 | 53.00 | 53.00 | -0.38% | 2 |
| Oct 6, 2026 | 52.60 | 53.60 | 52.60 | 53.20 | 53.20 | - | 75 |
| Oct 5, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | 35 |
| Oct 2, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | - | 6 |
| Oct 1, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.76% | - |
| Sep 30, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.38% | - |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| Sep 28, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -1.12% | - |
| Sep 25, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 1.52% | - |
| Sep 24, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% | - |
| Sep 23, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Sep 22, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.51% | - |
| Sep 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.38% | - |
| 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% | - |