Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 74.95
+0.40 (0.54%)
Last updated: Oct 24, 2025, 8:01 AM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.39% | 20 |
| Oct 15, 2025 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | 1.65% | 20 |
| Oct 14, 2025 | 75.10 | 75.65 | 75.10 | 75.65 | 75.65 | 0.07% | 114 |
| Oct 13, 2025 | 75.75 | 76.40 | 75.60 | 75.60 | 75.60 | -1.05% | 325 |
| Oct 10, 2025 | 75.90 | 76.65 | 75.90 | 76.40 | 76.40 | 0.07% | 115 |
| Oct 9, 2025 | 74.90 | 76.35 | 74.90 | 76.35 | 76.35 | 1.33% | 25 |
| Oct 8, 2025 | 74.05 | 75.35 | 74.00 | 75.35 | 75.35 | 1.82% | 436 |
| Oct 7, 2025 | 73.75 | 74.10 | 73.55 | 74.00 | 74.00 | -0.07% | 104 |
| Oct 6, 2025 | 73.55 | 74.05 | 73.45 | 74.05 | 74.05 | 1.86% | 410 |
| Oct 3, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.04% | 271 |
| Oct 2, 2025 | 74.10 | 74.10 | 71.95 | 71.95 | 71.95 | -2.90% | 455 |
| Oct 1, 2025 | 73.55 | 74.10 | 73.55 | 74.10 | 74.10 | 1.44% | 579 |
| Sep 30, 2025 | 73.80 | 73.80 | 73.00 | 73.05 | 73.05 | -0.48% | 258 |
| Sep 29, 2025 | 73.05 | 73.40 | 73.05 | 73.40 | 73.40 | -0.27% | 20 |
| Sep 26, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | 477 |
| Sep 25, 2025 | 73.30 | 73.60 | 73.30 | 73.60 | 73.60 | -0.41% | 468 |
| Sep 24, 2025 | 73.40 | 73.90 | 73.40 | 73.90 | 73.90 | 0.34% | 295 |
| Sep 23, 2025 | 73.55 | 73.65 | 73.55 | 73.65 | 73.65 | -1.54% | 33 |
| Sep 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.99% | 123 |
| Sep 19, 2025 | 74.05 | 75.55 | 74.05 | 75.55 | 75.55 | 2.86% | 47 |
| Sep 18, 2025 | 73.75 | 74.20 | 73.45 | 73.45 | 73.45 | -0.41% | 353 |
| Sep 17, 2025 | 74.10 | 74.10 | 73.75 | 73.75 | 73.75 | -1.21% | 251 |
| Sep 16, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.13% | 20 |
| Sep 15, 2025 | 74.35 | 74.55 | 74.35 | 74.55 | 74.55 | -0.27% | 20 |
| Sep 12, 2025 | 74.00 | 74.75 | 74.00 | 74.75 | 74.75 | 2.12% | 10 |
| Sep 11, 2025 | 72.55 | 73.20 | 72.55 | 73.20 | 73.20 | 0.90% | 200 |
| Sep 10, 2025 | 73.35 | 73.55 | 72.55 | 72.55 | 72.55 | 0.35% | 41 |
| Sep 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.07% | 216 |
| Sep 8, 2025 | 71.75 | 72.25 | 71.75 | 72.25 | 72.25 | 0.91% | 216 |
| Sep 5, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.24% | 120 |
| Sep 4, 2025 | 71.05 | 72.50 | 71.05 | 72.50 | 72.50 | 1.75% | 120 |
| Sep 3, 2025 | 71.30 | 71.60 | 70.75 | 71.25 | 71.25 | - | 277 |
| Sep 2, 2025 | 72.45 | 72.45 | 71.25 | 71.25 | 71.25 | -1.59% | 304 |
| Sep 1, 2025 | 73.10 | 73.10 | 72.30 | 72.40 | 72.40 | -0.96% | 189 |
| Aug 29, 2025 | 73.35 | 73.50 | 72.75 | 73.10 | 73.10 | -1.22% | 76 |
| Aug 28, 2025 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | 0.07% | 100 |
| Aug 27, 2025 | 74.70 | 74.70 | 73.95 | 73.95 | 73.95 | -0.67% | 176 |
| Aug 26, 2025 | 74.70 | 74.70 | 74.45 | 74.45 | 74.45 | -1.85% | 400 |
| Aug 25, 2025 | 75.95 | 75.95 | 75.80 | 75.85 | 75.85 | -0.13% | 310 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.07% | 194 |
| Aug 21, 2025 | 76.40 | 76.40 | 75.85 | 76.00 | 76.00 | -0.46% | 194 |
| Aug 20, 2025 | 77.25 | 77.25 | 76.35 | 76.35 | 76.35 | -1.42% | 237 |
| Aug 19, 2025 | 76.90 | 77.60 | 76.90 | 77.45 | 77.45 | 0.32% | 1,200 |
| Aug 18, 2025 | 78.35 | 78.45 | 77.20 | 77.20 | 77.20 | -1.15% | 260 |
| Aug 15, 2025 | 78.25 | 78.40 | 78.10 | 78.10 | 78.10 | -0.06% | 328 |
| Aug 14, 2025 | 76.05 | 78.60 | 76.05 | 78.15 | 78.15 | 2.69% | 988 |