Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	41.20	41.20	41.20	41.20	41.20	-0.48%	-
Feb 19, 2026	41.40	41.40	41.40	41.40	41.40	-2.36%	-
Feb 18, 2026	42.40	42.40	42.40	42.40	42.40	-2.30%	-
Feb 17, 2026	41.40	43.40	41.40	43.40	43.40	4.83%	4
Feb 16, 2026	41.40	41.40	41.40	41.40	41.40	3.50%	-
Feb 13, 2026	40.00	40.00	40.00	40.00	40.00	0.50%	-
Feb 12, 2026	39.80	39.80	39.80	39.80	39.80	0.51%	-
Feb 11, 2026	39.60	39.60	39.60	39.60	39.60	-2.46%	-
Feb 10, 2026	40.60	40.60	40.60	40.60	40.60	-0.98%	-
Feb 9, 2026	41.00	41.00	41.00	41.00	41.00	3.02%	-
Feb 6, 2026	39.80	39.80	39.80	39.80	39.80	2.58%	-
Feb 5, 2026	38.80	38.80	38.80	38.80	38.80	0.52%	-
Feb 4, 2026	38.60	38.60	38.60	38.60	38.60	-	-
Feb 3, 2026	38.60	38.60	38.60	38.60	38.60	0.52%	-
Feb 2, 2026	38.40	38.40	38.40	38.40	38.40	-0.52%	-
Jan 30, 2026	38.60	38.60	38.60	38.60	38.60	2.66%	-
Jan 29, 2026	37.60	37.60	37.60	37.60	37.60	-0.53%	-
Jan 28, 2026	37.80	37.80	37.80	37.80	37.80	0.53%	-
Jan 27, 2026	37.60	37.60	37.60	37.60	37.60	0.53%	-
Jan 26, 2026	37.40	37.40	37.40	37.40	37.40	-0.53%	-
Jan 23, 2026	37.60	37.60	37.60	37.60	37.60	1.08%	-
Jan 22, 2026	37.20	37.20	37.20	37.20	37.20	-0.53%	-
Jan 21, 2026	37.40	37.40	37.40	37.40	37.40	1.08%	-
Jan 20, 2026	37.00	37.00	37.00	37.00	37.00	2.21%	-
Jan 19, 2026	36.20	36.20	36.20	36.20	36.20	-2.69%	-
Jan 16, 2026	37.20	37.20	37.20	37.20	37.20	5.08%	-
Jan 15, 2026	35.40	35.40	35.40	35.40	35.40	1.72%	-
Jan 14, 2026	34.80	34.80	34.80	34.80	34.80	-4.40%	-
Jan 13, 2026	36.40	36.40	36.40	36.40	36.40	-0.55%	-
Jan 12, 2026	36.60	36.60	36.60	36.60	36.60	-1.08%	-
Jan 9, 2026	37.00	37.00	37.00	37.00	37.00	2.21%	-
Jan 8, 2026	36.20	36.20	36.20	36.20	36.20	1.69%	-
Jan 7, 2026	35.60	35.60	35.60	35.60	35.60	0.56%	-
Jan 6, 2026	35.40	35.40	35.40	35.40	35.40	2.31%	-
Jan 5, 2026	34.60	34.60	34.60	34.60	34.60	0.58%	-
Jan 2, 2026	34.40	34.40	34.40	34.40	34.40	0.58%	-
Dec 30, 2025	34.20	34.20	34.20	34.20	34.20	1.18%	-
Dec 29, 2025	33.80	33.80	33.80	33.80	33.80	-0.59%	-
Dec 23, 2025	34.00	34.00	34.00	34.00	34.00	1.19%	-
Dec 22, 2025	33.60	33.60	33.60	33.60	33.60	0.60%	-
Dec 19, 2025	33.40	33.40	33.40	33.40	33.40	-	-
Dec 18, 2025	33.40	33.40	33.40	33.40	33.40	-2.34%	-
Dec 17, 2025	33.40	34.20	33.40	34.20	34.20	1.79%	2
Dec 16, 2025	33.60	33.60	33.60	33.60	33.60	-1.75%	-
Dec 15, 2025	34.20	34.20	34.20	34.20	34.20	-5.00%	-
Dec 12, 2025	35.00	36.00	35.00	36.00	36.00	7.78%	7
Dec 11, 2025	33.40	33.40	33.40	33.40	33.40	-4.02%	-
Dec 10, 2025	34.80	34.80	34.80	34.80	34.80	-3.33%	-
Dec 9, 2025	36.00	36.00	36.00	36.00	36.00	1.69%	-
Dec 8, 2025	35.40	35.40	35.40	35.40	35.40	-	-