Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 76.55
+1.15 (1.53%)
At close: Jan 26, 2026
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |