Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 73.55
+1.25 (1.73%)
Last updated: Sep 10, 2025, 8:16 AM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | - | 0.07% | 216 |
| Sep 8, 2025 | 71.75 | 72.25 | 71.75 | 72.25 | - | 0.91% | 216 |
| Sep 5, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | - | -1.24% | 120 |
| Sep 4, 2025 | 71.05 | 72.50 | 71.05 | 72.50 | - | 1.75% | 120 |
| Sep 3, 2025 | 71.30 | 71.60 | 70.75 | 71.25 | - | - | 277 |
| Sep 2, 2025 | 72.45 | 72.45 | 71.25 | 71.25 | - | -1.59% | 304 |
| Sep 1, 2025 | 73.10 | 73.10 | 72.30 | 72.40 | - | -0.96% | 189 |
| Aug 29, 2025 | 73.35 | 73.50 | 72.75 | 73.10 | - | -1.22% | 76 |
| Aug 28, 2025 | 74.10 | 74.10 | 74.00 | 74.00 | - | 0.07% | 100 |
| Aug 27, 2025 | 74.70 | 74.70 | 73.95 | 73.95 | - | -0.67% | 176 |
| Aug 26, 2025 | 74.70 | 74.70 | 74.45 | 74.45 | - | -1.85% | 400 |
| Aug 25, 2025 | 75.95 | 75.95 | 75.80 | 75.85 | - | -0.13% | 310 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | - | -0.07% | 194 |
| Aug 21, 2025 | 76.40 | 76.40 | 75.85 | 76.00 | - | -0.46% | 194 |
| Aug 20, 2025 | 77.25 | 77.25 | 76.35 | 76.35 | - | -1.42% | 237 |
| Aug 19, 2025 | 76.90 | 77.60 | 76.90 | 77.45 | - | 0.32% | 1,200 |
| Aug 18, 2025 | 78.35 | 78.45 | 77.20 | 77.20 | - | -1.15% | 260 |
| Aug 15, 2025 | 78.25 | 78.40 | 78.10 | 78.10 | - | -0.06% | 328 |
| Aug 14, 2025 | 76.05 | 78.60 | 76.05 | 78.15 | - | 2.69% | 988 |
| Aug 13, 2025 | 76.10 | 76.35 | 76.10 | 76.10 | - | 0.26% | 9 |
| Aug 12, 2025 | 76.45 | 76.45 | 75.80 | 75.90 | - | -0.72% | 363 |
| Aug 11, 2025 | 76.00 | 76.55 | 75.20 | 76.45 | - | 1.80% | 250 |
| Aug 8, 2025 | 72.30 | 75.10 | 72.30 | 75.10 | - | 1.08% | 765 |
| Aug 7, 2025 | 71.40 | 74.60 | 71.30 | 74.30 | - | 5.54% | 1,904 |
| Aug 6, 2025 | 68.00 | 70.40 | 68.00 | 70.40 | - | 3.53% | 1,124 |
| Aug 5, 2025 | 63.75 | 69.15 | 63.75 | 68.00 | - | 5.10% | 1,224 |
| Aug 4, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | - | -0.23% | 80 |
| Aug 1, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.54% | 84 |
| Jul 31, 2025 | 66.20 | 66.20 | 65.20 | 65.20 | - | -1.81% | 84 |
| Jul 30, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | - | - | 39 |
| Jul 29, 2025 | 66.05 | 66.40 | 66.05 | 66.40 | - | 0.91% | 39 |
| Jul 28, 2025 | 66.30 | 66.50 | 65.80 | 65.80 | - | 0.23% | 228 |
| Jul 25, 2025 | 64.85 | 65.65 | 64.85 | 65.65 | - | 0.69% | 35 |
| Jul 24, 2025 | 66.05 | 66.05 | 65.20 | 65.20 | - | -0.76% | 108 |
| Jul 23, 2025 | 65.70 | 66.10 | 65.70 | 65.70 | - | -0.08% | 18 |
| Jul 22, 2025 | 66.30 | 66.30 | 65.75 | 65.75 | - | -0.68% | 60 |
| Jul 21, 2025 | 65.70 | 66.50 | 65.70 | 66.20 | - | - | 1,358 |
| Jul 18, 2025 | 65.90 | 66.20 | 65.90 | 66.20 | - | 0.68% | 325 |
| Jul 17, 2025 | 64.55 | 65.75 | 64.55 | 65.75 | - | 2.02% | 342 |
| Jul 16, 2025 | 63.90 | 64.45 | 63.90 | 64.45 | - | 0.16% | 50 |
| Jul 15, 2025 | 64.55 | 64.95 | 64.35 | 64.35 | - | -0.31% | 204 |
| Jul 14, 2025 | 63.55 | 64.55 | 63.55 | 64.55 | - | 0.55% | 255 |
| Jul 11, 2025 | 63.65 | 64.50 | 63.65 | 64.20 | - | 0.47% | 60 |
| Jul 10, 2025 | 64.65 | 64.65 | 63.90 | 63.90 | - | -0.31% | 210 |
| Jul 9, 2025 | 63.60 | 64.10 | 63.60 | 64.10 | - | 0.94% | 20 |
| Jul 8, 2025 | 64.15 | 64.50 | 63.50 | 63.50 | - | -0.78% | 398 |
| Jul 7, 2025 | 63.95 | 64.25 | 63.70 | 64.00 | - | 0.08% | 443 |
| Jul 4, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | - | -1.08% | 87 |
| Jul 3, 2025 | 64.75 | 64.75 | 64.65 | 64.65 | - | -0.54% | 87 |
| Jul 2, 2025 | 64.55 | 65.00 | 64.55 | 65.00 | - | 1.17% | 1,300 |