Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 82.45
-1.00 (-1.20%)
Last updated: Feb 20, 2026, 9:16 AM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 83.40 | 83.40 | 82.45 | 82.45 | 82.45 | -1.20% | 15 |
| Feb 19, 2026 | 83.85 | 83.85 | 82.90 | 83.45 | 83.45 | -0.30% | 90 |
| Feb 18, 2026 | 85.60 | 85.95 | 83.70 | 83.70 | 83.70 | -1.65% | 532 |
| Feb 17, 2026 | 83.90 | 85.20 | 83.75 | 85.10 | 85.10 | 0.53% | 129 |
| Feb 16, 2026 | 83.65 | 84.65 | 83.65 | 84.65 | 84.65 | 0.59% | 326 |
| Feb 13, 2026 | 81.15 | 84.15 | 81.15 | 84.15 | 84.15 | 3.51% | 657 |
| Feb 12, 2026 | 80.65 | 81.30 | 80.65 | 81.30 | 81.30 | 0.99% | 4 |
| Feb 11, 2026 | 79.85 | 80.50 | 79.85 | 80.50 | 80.50 | 0.75% | 114 |
| Feb 10, 2026 | 82.00 | 82.00 | 79.90 | 79.90 | 79.90 | -3.73% | 168 |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.06% | 18 |
| Feb 6, 2026 | 80.50 | 83.05 | 80.35 | 83.05 | 83.05 | 3.04% | 80 |
| Feb 5, 2026 | 78.50 | 80.60 | 78.50 | 80.60 | 80.60 | 1.83% | 416 |
| Feb 4, 2026 | 78.30 | 79.50 | 78.30 | 79.15 | 79.15 | 0.89% | 184 |
| Feb 3, 2026 | 78.05 | 78.45 | 78.05 | 78.45 | 78.45 | 0.71% | 128 |
| Feb 2, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.51% | 70 |
| Jan 30, 2026 | 78.40 | 80.00 | 77.85 | 78.30 | 78.30 | 1.56% | 290 |
| Jan 29, 2026 | 76.20 | 77.10 | 76.20 | 77.10 | 77.10 | 0.98% | 79 |
| Jan 28, 2026 | 76.75 | 76.75 | 76.35 | 76.35 | 76.35 | 0.53% | 116 |
| Jan 27, 2026 | 76.20 | 76.20 | 75.95 | 75.95 | 75.95 | -0.78% | 64 |
| Jan 26, 2026 | 75.95 | 76.55 | 75.95 | 76.55 | 76.55 | 1.53% | 30 |
| Jan 23, 2026 | 76.30 | 76.30 | 75.35 | 75.40 | 75.40 | -2.77% | 370 |
| Jan 22, 2026 | 75.45 | 77.55 | 75.45 | 77.55 | 77.55 | 1.70% | 90 |
| Jan 21, 2026 | 75.65 | 76.25 | 75.65 | 76.25 | 76.25 | 0.73% | 306 |
| Jan 20, 2026 | 74.30 | 76.10 | 74.20 | 75.70 | 75.70 | 1.68% | 775 |
| Jan 19, 2026 | 73.50 | 74.45 | 73.50 | 74.45 | 74.45 | 0.81% | 220 |
| Jan 16, 2026 | 75.30 | 75.30 | 73.85 | 73.85 | 73.85 | -0.54% | 100 |
| Jan 15, 2026 | 72.00 | 74.25 | 72.00 | 74.25 | 74.25 | 3.56% | 185 |
| Jan 14, 2026 | 70.85 | 71.70 | 70.85 | 71.70 | 71.70 | -0.21% | 30 |
| Jan 13, 2026 | 73.60 | 73.60 | 71.85 | 71.85 | 71.85 | -2.91% | 415 |
| Jan 12, 2026 | 74.15 | 74.15 | 73.70 | 74.00 | 74.00 | - | 21 |
| Jan 9, 2026 | 74.85 | 75.30 | 73.70 | 74.00 | 74.00 | -1.33% | 70 |
| Jan 8, 2026 | 73.30 | 75.00 | 73.30 | 75.00 | 75.00 | 2.53% | 70 |
| Jan 7, 2026 | 72.25 | 74.05 | 72.25 | 73.15 | 73.15 | 2.31% | 92 |
| Jan 6, 2026 | 71.45 | 72.00 | 71.45 | 71.50 | 71.50 | 0.99% | 27 |
| Jan 5, 2026 | 70.45 | 70.80 | 70.45 | 70.80 | 70.80 | 0.71% | 132 |
| Jan 2, 2026 | 70.05 | 70.30 | 70.05 | 70.30 | 70.30 | 1.01% | 7 |
| Dec 30, 2025 | 69.55 | 69.60 | 69.45 | 69.60 | 69.60 | 1.16% | 55 |
| Dec 29, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.07% | - |
| Dec 23, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - | - |
| Dec 22, 2025 | 68.10 | 68.85 | 68.10 | 68.75 | 68.75 | 0.95% | 333 |
| Dec 19, 2025 | 68.00 | 68.10 | 68.00 | 68.10 | 68.10 | -1.02% | 50 |
| Dec 18, 2025 | 67.60 | 68.80 | 67.60 | 68.80 | 68.80 | 1.18% | 101 |
| Dec 17, 2025 | 67.75 | 68.00 | 67.55 | 68.00 | 68.00 | -0.15% | 23 |
| Dec 16, 2025 | 68.05 | 68.10 | 68.05 | 68.10 | 68.10 | -0.58% | 117 |
| Dec 15, 2025 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | -1.72% | 170 |
| Dec 12, 2025 | 70.85 | 71.15 | 69.70 | 69.70 | 69.70 | 2.50% | 842 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Dec 10, 2025 | 70.60 | 70.60 | 67.50 | 68.00 | 68.00 | -6.14% | 55 |
| Dec 9, 2025 | 72.65 | 72.85 | 72.45 | 72.45 | 72.45 | 1.05% | 375 |
| Dec 8, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.07% | - |