Fraport AG (FRA:FRA)
Germany flag Germany · Delayed Price · Currency is EUR
73.05
-0.35 (-0.48%)
Last updated: Sep 30, 2025, 3:56 PM CET

Fraport AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202573.8073.8073.0073.0573.05-0.48%-
Sep 29, 202573.0573.4073.0573.4073.40-0.27%807
Sep 26, 202573.6073.6073.6073.6073.60-477
Sep 25, 202573.3073.6073.3073.6073.60-0.41%468
Sep 24, 202573.4073.9073.4073.9073.900.34%295
Sep 23, 202573.5573.6573.5573.6573.65-1.54%33
Sep 22, 202574.8074.8074.8074.8074.80-0.99%123
Sep 19, 202574.0575.5574.0575.5575.552.86%47
Sep 18, 202573.7574.2073.4573.4573.45-0.41%353
Sep 17, 202574.1074.1073.7573.7573.75-1.21%251
Sep 16, 202574.6574.6574.6574.6574.650.13%20
Sep 15, 202574.3574.5574.3574.5574.55-0.27%20
Sep 12, 202574.0074.7574.0074.7574.752.12%10
Sep 11, 202572.5573.2072.5573.2073.200.90%200
Sep 10, 202573.3573.5572.5572.5572.550.35%41
Sep 9, 202572.3072.3072.3072.3072.300.07%216
Sep 8, 202571.7572.2571.7572.2572.250.91%216
Sep 5, 202571.6071.6071.6071.6071.60-1.24%120
Sep 4, 202571.0572.5071.0572.5072.501.75%120
Sep 3, 202571.3071.6070.7571.2571.25-277
Sep 2, 202572.4572.4571.2571.2571.25-1.59%304
Sep 1, 202573.1073.1072.3072.4072.40-0.96%189
Aug 29, 202573.3573.5072.7573.1073.10-1.22%76
Aug 28, 202574.1074.1074.0074.0074.000.07%100
Aug 27, 202574.7074.7073.9573.9573.95-0.67%176
Aug 26, 202574.7074.7074.4574.4574.45-1.85%400
Aug 25, 202575.9575.9575.8075.8575.85-0.13%310
Aug 22, 202575.9575.9575.9575.9575.95-0.07%194
Aug 21, 202576.4076.4075.8576.0076.00-0.46%194
Aug 20, 202577.2577.2576.3576.3576.35-1.42%237
Aug 19, 202576.9077.6076.9077.4577.450.32%1,200
Aug 18, 202578.3578.4577.2077.2077.20-1.15%260
Aug 15, 202578.2578.4078.1078.1078.10-0.06%328
Aug 14, 202576.0578.6076.0578.1578.152.69%988
Aug 13, 202576.1076.3576.1076.1076.100.26%9
Aug 12, 202576.4576.4575.8075.9075.90-0.72%363
Aug 11, 202576.0076.5575.2076.4576.451.80%250
Aug 8, 202572.3075.1072.3075.1075.101.08%765
Aug 7, 202571.4074.6071.3074.3074.305.54%1,904
Aug 6, 202568.0070.4068.0070.4070.403.53%1,124
Aug 5, 202563.7569.1563.7568.0068.005.10%1,224
Aug 4, 202564.7064.7064.7064.7064.70-0.23%80
Aug 1, 202564.8564.8564.8564.8564.85-0.54%84
Jul 31, 202566.2066.2065.2065.2065.20-1.81%84
Jul 30, 202566.4066.4066.4066.4066.40-39
Jul 29, 202566.0566.4066.0566.4066.400.91%39
Jul 28, 202566.3066.5065.8065.8065.800.23%228
Jul 25, 202564.8565.6564.8565.6565.650.69%35
Jul 24, 202566.0566.0565.2065.2065.20-0.76%108
Jul 23, 202565.7066.1065.7065.7065.70-0.08%18