Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 64.85
-0.35 (-0.54%)
Last updated: Aug 1, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 63.85 | 64.35 | 63.85 | 64.25 | - | 0.39% | 1,232 |
| Jun 30, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | - | -0.08% | 510 |
| Jun 27, 2025 | 61.75 | 64.05 | 61.75 | 64.05 | - | 3.81% | 150 |
| Jun 26, 2025 | 61.25 | 61.70 | 61.25 | 61.70 | - | 0.73% | 18 |
| Jun 25, 2025 | 61.15 | 61.25 | 60.65 | 61.25 | - | -0.33% | 59 |
| Jun 24, 2025 | 60.35 | 61.45 | 60.35 | 61.45 | - | 4.24% | 39 |
| Jun 23, 2025 | 58.90 | 58.95 | 58.90 | 58.95 | - | -0.59% | 80 |
| Jun 20, 2025 | 58.85 | 59.30 | 58.85 | 59.30 | - | -1.08% | 200 |
| Jun 19, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | - | - | 35 |
| Jun 18, 2025 | 60.55 | 60.70 | 59.95 | 59.95 | - | -1.15% | 11 |
| Jun 17, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | - | -0.66% | 46 |
| Jun 16, 2025 | 60.10 | 61.05 | 60.00 | 61.05 | - | 1.75% | 46 |
| Jun 13, 2025 | 60.80 | 60.85 | 60.00 | 60.00 | - | -3.23% | 25 |
| Jun 12, 2025 | 63.25 | 63.25 | 62.00 | 62.00 | - | -2.13% | 45 |
| Jun 11, 2025 | 63.20 | 63.35 | 63.20 | 63.35 | - | -0.55% | 135 |
| Jun 10, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | - | -0.08% | 95 |
| Jun 9, 2025 | 63.70 | 63.75 | 63.70 | 63.75 | - | -0.23% | 215 |
| Jun 6, 2025 | 63.40 | 64.40 | 63.25 | 63.90 | - | 2.08% | 267 |
| Jun 5, 2025 | 62.50 | 63.00 | 62.50 | 62.60 | - | -0.24% | 165 |
| Jun 4, 2025 | 61.10 | 63.00 | 61.10 | 62.75 | - | 2.62% | 929 |
| Jun 3, 2025 | 60.75 | 61.15 | 60.75 | 61.15 | - | 0.99% | 60 |
| Jun 2, 2025 | 61.25 | 61.25 | 60.15 | 60.55 | - | -1.22% | 910 |
| May 30, 2025 | 60.15 | 62.00 | 60.15 | 61.30 | - | 1.91% | 1,183 |
| May 29, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | - | 1.43% | 31 |
| May 28, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | - | - | - |
| May 27, 2025 | 59.20 | 59.30 | 59.20 | 59.30 | - | 0.17% | 31 |
| May 26, 2025 | 59.10 | 59.20 | 59.10 | 59.20 | - | 1.37% | 6 |