Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 60.50
-0.15 (-0.25%)
At close: Sep 18, 2026
FRA:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.35 | 60.50 | 60.35 | 60.50 | 60.50 | -0.25% | 40 |
| Sep 17, 2026 | 59.95 | 60.65 | 59.95 | 60.65 | 60.65 | 0.66% | 176 |
| Sep 16, 2026 | 59.95 | 60.25 | 59.95 | 60.25 | 60.25 | -0.33% | 5 |
| Sep 15, 2026 | 60.20 | 60.45 | 60.20 | 60.45 | 60.45 | 0.42% | 2 |
| Sep 14, 2026 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 2.21% | 36 |
| Sep 11, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -0.34% | - |
| Sep 10, 2026 | 60.20 | 60.25 | 58.90 | 59.10 | 59.10 | -1.99% | 4,151 |
| Sep 9, 2026 | 61.60 | 61.60 | 60.00 | 60.30 | 60.30 | -2.58% | 1,150 |
| Sep 8, 2026 | 60.85 | 61.90 | 60.85 | 61.90 | 61.90 | 1.23% | 240 |
| Sep 7, 2026 | 62.35 | 62.35 | 60.95 | 61.15 | 61.15 | -2.08% | 1,020 |
| Sep 4, 2026 | 61.95 | 62.65 | 61.95 | 62.45 | 62.45 | 0.56% | 143 |
| Sep 3, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.88% | - |
| Sep 2, 2026 | 62.00 | 62.65 | 62.00 | 62.65 | 62.65 | - | 1,100 |
| Sep 1, 2026 | 63.25 | 63.25 | 62.40 | 62.65 | 62.65 | -1.34% | 162 |
| Aug 31, 2026 | 63.60 | 63.60 | 63.40 | 63.50 | 63.50 | -0.63% | 256 |
| Aug 28, 2026 | 64.55 | 64.55 | 63.00 | 63.90 | 63.90 | -2.59% | 212 |
| Aug 27, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.23% | - |
| Aug 26, 2026 | 64.20 | 65.95 | 64.20 | 65.75 | 65.75 | 1.78% | 165 |
| 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 |