Fraport AG (FRA:FRA)
Germany · Delayed Price · Currency is EUR 67.40
-0.10 (-0.15%)
Last updated: Jul 28, 2026, 4:48 PM CET
FRA:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | - | -0.67% | - |
| 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 |
| Jun 17, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -0.27% | - |
| Jun 16, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 0.27% | - |
| Jun 15, 2026 | 72.85 | 73.35 | 72.70 | 72.75 | 72.75 | 3.05% | 572 |
| Jun 12, 2026 | 68.10 | 71.35 | 68.10 | 70.60 | 70.60 | 4.83% | 180 |
| Jun 11, 2026 | 66.60 | 67.35 | 66.60 | 67.35 | 67.35 | - | 200 |
| Jun 10, 2026 | 67.25 | 67.35 | 67.25 | 67.35 | 67.35 | -0.52% | 100 |
| Jun 9, 2026 | 66.90 | 67.70 | 66.90 | 67.70 | 67.70 | -0.22% | 275 |
| Jun 8, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.37% | 60 |
| Jun 5, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.59% | - |
| Jun 4, 2026 | 67.65 | 68.00 | 67.65 | 68.00 | 68.00 | -1.09% | 105 |
| Jun 3, 2026 | 68.80 | 68.80 | 68.75 | 68.75 | 68.75 | -0.72% | 65 |
| Jun 2, 2026 | 69.35 | 69.35 | 69.25 | 69.25 | 69.25 | - | 10 |
| Jun 1, 2026 | 71.80 | 71.80 | 69.25 | 69.25 | 69.25 | -3.48% | 306 |
| May 29, 2026 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.41% | 3 |
| May 28, 2026 | 70.55 | 71.20 | 70.55 | 70.75 | 70.75 | 0.64% | 55 |
| May 27, 2026 | 69.15 | 70.30 | 69.15 | 70.30 | 70.30 | 1.88% | 90 |
| May 26, 2026 | 70.05 | 70.05 | 69.00 | 69.00 | 69.00 | - | 25 |
| May 25, 2026 | 68.85 | 69.00 | 68.85 | 69.00 | 69.00 | 1.62% | 200 |
| May 22, 2026 | 67.60 | 67.90 | 66.70 | 67.90 | 67.90 | 1.72% | 233 |
| May 21, 2026 | 67.55 | 68.05 | 66.75 | 66.75 | 66.75 | 2.85% | 303 |
| May 20, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.46% | - |