Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 65.75
+1.15 (1.78%)
Last updated: Aug 26, 2026, 9:00 PM CET
FRA:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.20 | 65.95 | 64.20 | 65.95 | - | 2.09% | - |
| Aug 25, 2026 | 63.10 | 64.60 | 63.10 | 64.60 | 64.60 | 2.62% | 38 |
| Aug 24, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.24% | - |
| Aug 21, 2026 | 62.50 | 63.30 | 62.50 | 63.10 | 63.10 | -0.94% | 115 |
| Aug 20, 2026 | 63.25 | 63.70 | 63.25 | 63.70 | 63.70 | 0.31% | 16 |
| Aug 19, 2026 | 62.65 | 63.70 | 62.65 | 63.50 | 63.50 | 1.28% | 320 |
| Aug 18, 2026 | 64.00 | 64.00 | 62.65 | 62.70 | 62.70 | -3.02% | 132 |
| Aug 17, 2026 | 65.50 | 65.50 | 64.65 | 64.65 | 64.65 | -2.05% | 60 |
| Aug 14, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.71% | 102 |
| Aug 13, 2026 | 66.75 | 67.15 | 66.75 | 67.15 | 67.15 | - | 400 |
| Aug 12, 2026 | 66.15 | 67.15 | 66.15 | 67.15 | 67.15 | 0.83% | 75 |
| Aug 11, 2026 | 66.45 | 66.60 | 66.00 | 66.60 | 66.60 | -0.67% | 600 |
| Aug 10, 2026 | 66.80 | 67.05 | 66.80 | 67.05 | 67.05 | 0.15% | 24 |
| Aug 7, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.75% | - |
| Aug 6, 2026 | 67.65 | 67.65 | 65.50 | 66.45 | 66.45 | -2.85% | 150 |
| Aug 5, 2026 | 67.65 | 68.40 | 67.65 | 68.40 | 68.40 | 0.59% | 15 |
| Aug 4, 2026 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -1.02% | 111 |
| Aug 3, 2026 | 69.00 | 69.00 | 68.55 | 68.70 | 68.70 | 1.03% | 21 |
| Jul 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | 22 |
| Jul 30, 2026 | 67.00 | 68.10 | 67.00 | 68.10 | 68.10 | 0.15% | 10 |
| Jul 29, 2026 | 68.50 | 68.50 | 67.85 | 68.00 | 68.00 | 0.89% | 395 |
| Jul 28, 2026 | 67.05 | 67.40 | 67.05 | 67.40 | 67.40 | -0.15% | 10 |
| Jul 27, 2026 | 67.10 | 67.80 | 67.10 | 67.50 | 67.50 | 2.04% | 455 |
| Jul 24, 2026 | 65.00 | 66.15 | 65.00 | 66.15 | 66.15 | 1.69% | 1,060 |
| Jul 23, 2026 | 66.00 | 66.00 | 65.00 | 65.05 | 65.05 | -1.66% | 834 |
| Jul 22, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | - |
| Jul 21, 2026 | 66.00 | 66.60 | 66.00 | 66.15 | 66.15 | -1.85% | 133 |
| Jul 20, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.52% | - |
| Jul 17, 2026 | 67.80 | 67.80 | 67.60 | 67.75 | 67.75 | -0.95% | 91 |
| Jul 16, 2026 | 68.30 | 68.40 | 67.30 | 68.40 | 68.40 | 1.56% | 31 |
| Jul 15, 2026 | 68.10 | 68.10 | 67.35 | 67.35 | 67.35 | -1.61% | 382 |
| Jul 14, 2026 | 69.70 | 69.70 | 67.45 | 68.45 | 68.45 | -3.66% | 482 |
| Jul 13, 2026 | 68.45 | 71.45 | 68.45 | 71.05 | 71.05 | 2.67% | 50 |
| Jul 10, 2026 | 69.55 | 69.55 | 68.95 | 69.20 | 69.20 | -0.79% | 39 |
| Jul 9, 2026 | 70.65 | 70.65 | 69.65 | 69.75 | 69.75 | -0.92% | 365 |
| Jul 8, 2026 | 74.85 | 74.85 | 70.40 | 70.40 | 70.40 | -6.82% | 303 |
| Jul 7, 2026 | 75.50 | 76.30 | 75.50 | 75.55 | 75.55 | 0.20% | 137 |
| Jul 6, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | - |
| Jul 3, 2026 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 1.69% | 40 |
| Jul 2, 2026 | 72.30 | 74.15 | 72.30 | 74.15 | 74.15 | 2.06% | 20 |
| Jul 1, 2026 | 72.70 | 72.70 | 72.65 | 72.65 | 72.65 | -0.95% | 1 |
| Jun 30, 2026 | 73.20 | 73.35 | 73.20 | 73.35 | 73.35 | 0.20% | 30 |
| Jun 29, 2026 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | -0.48% | 50 |
| Jun 26, 2026 | 74.05 | 74.05 | 73.55 | 73.55 | 73.55 | -0.88% | 10 |
| Jun 25, 2026 | 73.55 | 74.20 | 73.55 | 74.20 | 74.20 | 0.75% | 201 |
| Jun 24, 2026 | 71.05 | 73.95 | 71.05 | 73.65 | 73.65 | 2.79% | 617 |
| Jun 23, 2026 | 71.25 | 71.65 | 71.25 | 71.65 | 71.65 | - | 3 |
| Jun 22, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -2.18% | - |
| Jun 19, 2026 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.83% | - |
| Jun 18, 2026 | 71.95 | 72.65 | 71.95 | 72.65 | 72.65 | -0.14% | 2,100 |