Flughafen Wien Aktiengesellschaft (FRA:FLW1)
Germany · Delayed Price · Currency is EUR 51.40
+0.80 (1.58%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:FLW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | - | 1.58% | - |
| Jun 25, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | - |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.60% | - |
| Jun 23, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.39% | - |
| Jun 22, 2026 | 49.90 | 50.40 | 49.90 | 50.40 | 50.40 | -0.40% | 61 |
| Jun 19, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 2.02% | - |
| Jun 18, 2026 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 0.20% | 4 |
| Jun 17, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.02% | 6 |
| Jun 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | - |
| Jun 15, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | 30 |
| Jun 12, 2026 | 48.60 | 50.20 | 48.60 | 50.20 | 50.20 | 4.37% | 30 |
| Jun 11, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.43% | - |
| Jun 10, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Jun 9, 2026 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | 1.76% | 30 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.35 | 1.21% | - |
| Jun 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.77 | - | - |
| Jun 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.77 | 0.20% | - |
| Jun 3, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 47.67 | - | - |
| Jun 2, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 47.67 | 0.61% | - |
| Jun 1, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.38 | -0.20% | - |
| May 29, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 47.48 | - | - |
| May 28, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 47.48 | 0.41% | - |
| May 27, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.29 | -1.61% | - |
| May 26, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 48.06 | 1.02% | - |
| May 25, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 47.58 | 0.41% | - |
| May 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.38 | 0.41% | - |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.19 | -0.81% | - |
| May 20, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 47.58 | 0.41% | 22 |
| May 19, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.38 | 0.82% | - |
| May 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.00 | -1.22% | - |
| May 15, 2026 | 48.50 | 49.20 | 48.50 | 49.20 | 47.58 | 1.44% | 64 |
| May 14, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 46.90 | -0.82% | - |
| May 13, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.29 | -2.00% | - |
| May 12, 2026 | 49.30 | 49.90 | 49.30 | 49.90 | 48.25 | 1.01% | 27 |
| May 11, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.77 | -1.00% | - |
| May 8, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.25 | - | - |
| May 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.25 | 1.22% | - |
| May 6, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 47.67 | 1.02% | - |
| May 5, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.19 | -1.21% | - |
| May 4, 2026 | 50.60 | 50.60 | 49.40 | 49.40 | 47.77 | -1.98% | 100 |
| Apr 30, 2026 | 50.00 | 50.40 | 50.00 | 50.40 | 48.74 | 1.20% | 61 |
| Apr 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 48.16 | -0.40% | - |
| Apr 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.35 | -0.40% | - |
| Apr 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 48.54 | -0.79% | - |
| Apr 24, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 48.93 | 0.80% | - |
| Apr 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 48.54 | -1.18% | - |
| Apr 22, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 49.12 | -0.39% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.32 | -1.16% | - |
| Apr 20, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 49.90 | 2.38% | - |
| Apr 17, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 48.74 | -0.79% | - |