Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 49.30
0.00 (0.00%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.61% | - |
| Jun 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | - |
| May 29, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| May 28, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.41% | - |
| May 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -1.61% | - |
| May 26, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 1.02% | - |
| May 25, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | - |
| May 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| May 20, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | 22 |
| May 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| May 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| May 15, 2026 | 48.50 | 49.20 | 48.50 | 49.20 | 49.20 | 1.44% | 64 |
| May 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82% | - |
| May 13, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -2.00% | - |
| May 12, 2026 | 49.30 | 49.90 | 49.30 | 49.90 | 49.90 | 1.01% | 27 |
| May 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.00% | - |
| May 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | - |
| May 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.22% | - |
| May 6, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.02% | - |
| May 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | - |
| May 4, 2026 | 50.60 | 50.60 | 49.40 | 49.40 | 49.40 | -1.98% | 100 |
| Apr 30, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 50.40 | 1.20% | 61 |
| Apr 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Apr 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.40% | - |
| Apr 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.79% | - |
| Apr 24, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.80% | - |
| Apr 23, 2026 | 50.20 | 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% | - |