Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 61.50
+0.15 (0.24%)
At close: Oct 23, 2026
FRA:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | 0.24% | 25 |
| Oct 22, 2026 | 61.65 | 61.65 | 61.35 | 61.35 | 61.35 | -0.97% | 64 |
| Oct 21, 2026 | 62.05 | 62.05 | 61.80 | 61.95 | 61.95 | 1.98% | 13 |
| Oct 20, 2026 | 60.45 | 61.05 | 60.45 | 60.75 | 60.75 | 0.91% | 56 |
| Oct 19, 2026 | 60.25 | 60.55 | 60.20 | 60.20 | 60.20 | -0.25% | 1,389 |
| Oct 16, 2026 | 59.80 | 60.40 | 59.80 | 60.35 | 60.35 | 3.69% | 160 |
| Oct 15, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.43% | - |
| Oct 14, 2026 | 57.90 | 58.45 | 57.90 | 58.45 | 58.45 | 1.30% | 995 |
| Oct 13, 2026 | 57.40 | 57.70 | 57.40 | 57.70 | 57.70 | 1.05% | 422 |
| Oct 12, 2026 | 57.90 | 57.90 | 57.10 | 57.10 | 57.10 | -1.13% | 530 |
| Oct 9, 2026 | 57.40 | 57.75 | 57.40 | 57.75 | 57.75 | 0.17% | 50 |
| Oct 8, 2026 | 59.00 | 59.00 | 57.15 | 57.65 | 57.65 | -4.71% | 2,929 |
| Oct 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.17% | - |
| Oct 6, 2026 | 59.20 | 60.60 | 59.20 | 60.60 | 60.60 | -1.94% | 734 |
| Oct 5, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.57% | 4 |
| Oct 2, 2026 | 61.00 | 61.45 | 61.00 | 61.45 | 61.45 | -0.49% | 1 |
| Oct 1, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.32% | - |
| Sep 30, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.40% | - |
| Sep 29, 2026 | 61.90 | 62.20 | 61.25 | 62.20 | 62.20 | 0.24% | 24 |
| Sep 28, 2026 | 62.35 | 62.35 | 62.05 | 62.05 | 62.05 | -0.64% | 100 |
| Sep 25, 2026 | 61.75 | 62.45 | 61.75 | 62.45 | 62.45 | 1.71% | 18 |
| Sep 24, 2026 | 62.25 | 62.25 | 61.40 | 61.40 | 61.40 | -1.37% | 132 |
| Sep 23, 2026 | 63.85 | 63.85 | 62.25 | 62.25 | 62.25 | 2.89% | 70 |
| Sep 22, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.66% | - |
| Sep 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.66% | - |
| 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 |