AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 115.10
+0.90 (0.79%)
At close: Nov 28, 2025
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 114.50 | 115.30 | 114.50 | 115.10 | 115.10 | 0.79% | - |
| Nov 27, 2025 | 114.20 | 114.25 | 114.20 | 114.20 | 114.20 | -0.35% | - |
| Nov 26, 2025 | 113.80 | 114.90 | 113.80 | 114.60 | 114.60 | 0.22% | - |
| Nov 25, 2025 | 113.05 | 114.55 | 113.05 | 114.35 | 114.35 | 0.62% | - |
| Nov 24, 2025 | 113.85 | 113.90 | 113.05 | 113.65 | 113.65 | -0.31% | - |
| Nov 21, 2025 | 113.60 | 114.40 | 113.15 | 114.00 | 114.00 | 0.31% | - |
| Nov 20, 2025 | 115.15 | 115.30 | 113.65 | 113.65 | 113.65 | -0.83% | - |
| Nov 19, 2025 | 113.45 | 114.70 | 113.45 | 114.60 | 114.60 | 0.66% | - |
| Nov 18, 2025 | 113.50 | 114.55 | 113.45 | 113.85 | 113.85 | -0.48% | - |
| Nov 17, 2025 | 117.40 | 117.55 | 114.30 | 114.40 | 114.40 | -2.68% | - |
| Nov 14, 2025 | 116.65 | 117.80 | 116.35 | 117.55 | 117.55 | -0.21% | - |
| Nov 13, 2025 | 118.55 | 118.55 | 117.40 | 117.80 | 117.80 | -0.38% | - |
| Nov 12, 2025 | 116.95 | 118.80 | 116.95 | 118.25 | 118.25 | 0.68% | - |
| Nov 11, 2025 | 117.40 | 118.20 | 117.40 | 117.45 | 117.22 | -0.21% | - |
| Nov 10, 2025 | 114.65 | 117.70 | 114.65 | 117.70 | 117.47 | 2.75% | 691 |
| Nov 7, 2025 | 114.25 | 114.65 | 113.55 | 114.55 | 114.32 | -0.22% | - |
| Nov 6, 2025 | 115.45 | 116.75 | 114.75 | 114.80 | 114.57 | -1.37% | - |
| Nov 5, 2025 | 113.55 | 116.45 | 113.55 | 116.40 | 116.17 | 2.15% | - |
| Nov 4, 2025 | 112.30 | 114.75 | 112.30 | 113.95 | 113.73 | 0.40% | - |
| Nov 3, 2025 | 112.25 | 114.10 | 112.25 | 113.50 | 113.28 | 0.71% | 2 |
| Oct 31, 2025 | 112.40 | 113.25 | 112.40 | 112.70 | 112.48 | 0.27% | - |
| Oct 30, 2025 | 113.35 | 113.35 | 112.20 | 112.40 | 112.18 | -0.53% | - |
| Oct 29, 2025 | 103.70 | 113.00 | 103.70 | 113.00 | 112.78 | 9.18% | 72 |
| Oct 28, 2025 | 103.45 | 104.10 | 103.45 | 103.50 | 103.30 | -0.10% | - |
| Oct 27, 2025 | 105.05 | 105.05 | 103.60 | 103.60 | 103.40 | -1.00% | - |
| Oct 24, 2025 | 103.65 | 104.85 | 103.65 | 104.65 | 104.44 | 0.72% | - |
| Oct 23, 2025 | 102.75 | 104.00 | 102.75 | 103.90 | 103.70 | 0.82% | - |
| Oct 22, 2025 | 103.00 | 103.55 | 102.70 | 103.05 | 102.85 | -0.43% | - |
| Oct 21, 2025 | 103.45 | 104.05 | 103.45 | 103.50 | 103.30 | -0.14% | - |
| Oct 20, 2025 | 103.00 | 103.90 | 103.00 | 103.65 | 103.45 | 0.58% | - |
| Oct 17, 2025 | 101.65 | 103.10 | 101.65 | 103.05 | 102.85 | 0.49% | - |
| Oct 16, 2025 | 104.20 | 104.30 | 102.55 | 102.55 | 102.35 | -2.01% | - |
| Oct 15, 2025 | 106.15 | 106.30 | 104.65 | 104.65 | 104.44 | -1.74% | - |
| Oct 14, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.29 | 0.57% | - |
| Oct 13, 2025 | 104.50 | 106.05 | 104.25 | 105.90 | 105.69 | 2.07% | - |
| Oct 10, 2025 | 104.65 | 105.80 | 103.75 | 103.75 | 103.55 | -1.05% | - |
| Oct 9, 2025 | 104.15 | 105.00 | 104.15 | 104.85 | 104.64 | -0.05% | - |
| Oct 8, 2025 | 106.00 | 106.20 | 104.90 | 104.90 | 104.69 | -1.08% | - |
| Oct 7, 2025 | 106.40 | 107.25 | 106.05 | 106.05 | 105.84 | -0.56% | - |
| Oct 6, 2025 | 106.65 | 107.55 | 106.60 | 106.65 | 106.44 | -0.05% | 1 |
| Oct 3, 2025 | 105.70 | 106.90 | 105.70 | 106.70 | 106.49 | 1.14% | - |
| Oct 2, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.29 | 0.91% | - |
| Oct 1, 2025 | 102.05 | 105.00 | 102.05 | 104.55 | 104.34 | 1.55% | - |
| Sep 30, 2025 | 102.95 | 104.05 | 102.95 | 102.95 | 102.75 | -0.48% | - |
| Sep 29, 2025 | 104.80 | 104.80 | 103.40 | 103.45 | 103.25 | -1.38% | - |
| Sep 26, 2025 | 104.30 | 105.55 | 104.30 | 104.90 | 104.69 | 0.05% | - |
| Sep 25, 2025 | 102.35 | 104.85 | 102.35 | 104.85 | 104.64 | 1.94% | - |
| Sep 24, 2025 | 103.25 | 104.50 | 102.85 | 102.85 | 102.65 | -0.39% | 15 |
| Sep 23, 2025 | 103.55 | 104.15 | 102.95 | 103.25 | 103.05 | -0.15% | - |
| Sep 22, 2025 | 101.75 | 103.40 | 101.75 | 103.40 | 103.20 | 1.12% | 40 |