Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 69.60
+0.80 (1.16%)
At close: Dec 30, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.24% | - |
| Dec 4, 2025 | 71.85 | 72.65 | 71.85 | 72.65 | 72.65 | 0.97% | 1,000 |
| Dec 3, 2025 | 73.10 | 73.10 | 71.95 | 71.95 | 71.95 | 1.98% | 30 |
| Dec 2, 2025 | 71.35 | 71.35 | 70.55 | 70.55 | 70.55 | -1.67% | 50 |
| Dec 1, 2025 | 72.15 | 72.40 | 71.75 | 71.75 | 71.75 | -1.44% | 64 |
| Nov 28, 2025 | 71.70 | 72.80 | 71.45 | 72.80 | 72.80 | 2.32% | 186 |
| Nov 27, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.18% | - |
| Nov 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.14% | - |
| Nov 25, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | 1.05% | 6 |
| Nov 24, 2025 | 71.30 | 71.30 | 71.15 | 71.15 | 71.15 | -0.28% | 3,000 |
| Nov 21, 2025 | 70.25 | 71.35 | 70.25 | 71.35 | 71.35 | 0.71% | 52 |
| Nov 20, 2025 | 70.90 | 71.10 | 70.85 | 70.85 | 70.85 | 3.73% | 309 |
| Nov 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -3.74% | 816 |
| Nov 18, 2025 | 73.10 | 73.10 | 70.90 | 70.95 | 70.95 | -7.98% | 1,160 |
| Nov 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Nov 14, 2025 | 77.40 | 79.00 | 77.10 | 77.10 | 77.10 | -0.45% | 805 |
| Nov 13, 2025 | 75.30 | 77.45 | 75.30 | 77.45 | 77.45 | 1.11% | 38 |
| Nov 12, 2025 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | 0.46% | 200 |
| Nov 11, 2025 | 73.65 | 80.70 | 73.65 | 76.25 | 76.25 | 6.42% | 2,337 |
| Nov 10, 2025 | 72.35 | 72.35 | 71.65 | 71.65 | 71.65 | -0.56% | 5 |
| Nov 7, 2025 | 72.50 | 72.50 | 72.05 | 72.05 | 72.05 | -2.37% | 100 |
| Nov 6, 2025 | 74.70 | 74.70 | 73.80 | 73.80 | 73.80 | -1.86% | 205 |
| Nov 5, 2025 | 74.80 | 75.20 | 74.80 | 75.20 | 75.20 | 0.53% | 85 |
| Nov 4, 2025 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -1.25% | 53 |
| Nov 3, 2025 | 74.05 | 75.75 | 74.05 | 75.75 | 75.75 | 3.27% | 45 |
| Oct 31, 2025 | 73.80 | 73.80 | 73.35 | 73.35 | 73.35 | -0.14% | 15 |
| Oct 30, 2025 | 72.65 | 73.45 | 72.65 | 73.45 | 73.45 | 2.01% | 51 |
| Oct 29, 2025 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | -1.64% | 112 |
| Oct 28, 2025 | 73.25 | 73.25 | 72.65 | 73.20 | 73.20 | -0.54% | 140 |
| Oct 27, 2025 | 74.25 | 74.25 | 73.60 | 73.60 | 73.60 | -0.67% | 25 |
| Oct 24, 2025 | 74.95 | 75.10 | 74.10 | 74.10 | 74.10 | -0.60% | 27 |
| Oct 23, 2025 | 74.20 | 74.55 | 74.20 | 74.55 | 74.55 | 0.34% | 120 |
| Oct 22, 2025 | 73.40 | 74.30 | 73.40 | 74.30 | 74.30 | 0.20% | 2 |
| Oct 21, 2025 | 76.00 | 76.00 | 74.15 | 74.15 | 74.15 | -2.37% | 380 |
| Oct 20, 2025 | 75.70 | 76.85 | 75.55 | 75.95 | 75.95 | -2.00% | 176 |
| Oct 17, 2025 | 77.30 | 77.75 | 77.15 | 77.50 | 77.50 | 1.17% | 130 |