Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 74.10
-1.85 (-2.44%)
At close: Mar 27, 2026
FRA:FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.45 | 75.75 | 74.10 | 74.10 | 74.10 | -2.44% | 470 |
| Mar 26, 2026 | 75.00 | 75.95 | 75.00 | 75.95 | 75.95 | 0.33% | 200 |
| Mar 25, 2026 | 74.85 | 75.70 | 74.85 | 75.70 | 75.70 | 2.09% | 266 |
| Mar 24, 2026 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | -2.11% | - |
| Mar 23, 2026 | 71.60 | 75.75 | 70.50 | 75.75 | 75.75 | -0.46% | 820 |
| Mar 20, 2026 | 74.75 | 76.10 | 74.75 | 76.10 | 76.10 | 0.93% | 257 |
| Mar 19, 2026 | 76.30 | 76.30 | 75.40 | 75.40 | 75.40 | -1.69% | 712 |
| Mar 18, 2026 | 76.30 | 76.70 | 76.30 | 76.70 | 76.70 | 7.50% | 92 |
| Mar 17, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.63% | - |
| Mar 16, 2026 | 70.05 | 71.90 | 69.00 | 71.80 | 71.80 | - | 716 |
| Mar 13, 2026 | 73.10 | 73.10 | 70.10 | 71.80 | 71.80 | -2.05% | 688 |
| Mar 12, 2026 | 73.85 | 73.85 | 72.20 | 73.30 | 73.30 | -1.81% | 683 |
| Mar 11, 2026 | 75.35 | 75.35 | 74.25 | 74.65 | 74.65 | -1.97% | 103 |
| Mar 10, 2026 | 75.35 | 76.15 | 75.35 | 76.15 | 76.15 | 0.86% | 225 |
| Mar 9, 2026 | 74.45 | 75.50 | 73.65 | 75.50 | 75.50 | -0.85% | 1,873 |
| Mar 6, 2026 | 76.55 | 77.05 | 76.15 | 76.15 | 76.15 | -2.31% | 102 |
| Mar 5, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 0.06% | 400 |
| Mar 4, 2026 | 77.30 | 77.90 | 76.50 | 77.90 | 77.90 | 2.43% | 525 |
| Mar 3, 2026 | 79.05 | 79.05 | 75.85 | 76.05 | 76.05 | -4.82% | 860 |
| Mar 2, 2026 | 81.05 | 81.10 | 79.65 | 79.90 | 79.90 | -4.25% | 900 |
| Feb 27, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.30% | - |
| Feb 26, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -0.06% | - |
| Feb 25, 2026 | 84.80 | 84.80 | 83.25 | 83.25 | 83.25 | -1.89% | 124 |
| Feb 24, 2026 | 84.20 | 84.85 | 84.20 | 84.85 | 84.85 | 0.71% | 156 |
| Feb 23, 2026 | 81.60 | 84.25 | 81.60 | 84.25 | 84.25 | 2.18% | 494 |
| Feb 20, 2026 | 83.40 | 83.40 | 82.45 | 82.45 | 82.45 | -1.20% | 15 |
| Feb 19, 2026 | 83.85 | 83.85 | 82.90 | 83.45 | 83.45 | -0.30% | 90 |
| Feb 18, 2026 | 85.60 | 85.95 | 83.70 | 83.70 | 83.70 | -1.65% | 532 |
| Feb 17, 2026 | 83.90 | 85.20 | 83.75 | 85.10 | 85.10 | 0.53% | 129 |
| Feb 16, 2026 | 83.65 | 84.65 | 83.65 | 84.65 | 84.65 | 0.59% | 326 |
| Feb 13, 2026 | 81.15 | 84.15 | 81.15 | 84.15 | 84.15 | 3.51% | 657 |
| Feb 12, 2026 | 80.65 | 81.30 | 80.65 | 81.30 | 81.30 | 0.99% | 4 |
| Feb 11, 2026 | 79.85 | 80.50 | 79.85 | 80.50 | 80.50 | 0.75% | 114 |
| Feb 10, 2026 | 82.00 | 82.00 | 79.90 | 79.90 | 79.90 | -3.73% | 168 |
| Feb 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.06% | 18 |
| Feb 6, 2026 | 80.50 | 83.05 | 80.35 | 83.05 | 83.05 | 3.04% | 80 |
| Feb 5, 2026 | 78.50 | 80.60 | 78.50 | 80.60 | 80.60 | 1.83% | 416 |
| Feb 4, 2026 | 78.30 | 79.50 | 78.30 | 79.15 | 79.15 | 0.89% | 184 |
| Feb 3, 2026 | 78.05 | 78.45 | 78.05 | 78.45 | 78.45 | 0.71% | 128 |
| Feb 2, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.51% | 70 |
| Jan 30, 2026 | 78.40 | 80.00 | 77.85 | 78.30 | 78.30 | 1.56% | 290 |
| Jan 29, 2026 | 76.20 | 77.10 | 76.20 | 77.10 | 77.10 | 0.98% | 79 |
| Jan 28, 2026 | 76.75 | 76.75 | 76.35 | 76.35 | 76.35 | 0.53% | 116 |
| 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 |