AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 115.85
-0.20 (-0.17%)
At close: Mar 27, 2026
FRA:R1D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.20 | 116.30 | 115.45 | 115.45 | 115.45 | -0.52% | - |
| Mar 26, 2026 | 118.30 | 118.30 | 116.05 | 116.05 | 116.05 | -2.31% | - |
| Mar 25, 2026 | 117.65 | 119.35 | 117.65 | 118.80 | 118.80 | 1.19% | - |
| Mar 24, 2026 | 116.40 | 118.05 | 116.30 | 117.40 | 117.40 | 1.12% | - |
| Mar 23, 2026 | 112.80 | 117.05 | 112.80 | 116.10 | 116.10 | 2.25% | - |
| Mar 20, 2026 | 114.75 | 115.40 | 113.55 | 113.55 | 113.55 | -1.05% | 184 |
| Mar 19, 2026 | 118.35 | 118.35 | 114.75 | 114.75 | 114.75 | -3.04% | - |
| Mar 18, 2026 | 119.45 | 119.65 | 118.35 | 118.35 | 118.35 | -0.38% | - |
| Mar 17, 2026 | 116.80 | 118.80 | 116.80 | 118.80 | 118.80 | 1.45% | - |
| Mar 16, 2026 | 117.55 | 117.55 | 116.70 | 117.10 | 117.10 | 0.77% | 120 |
| Mar 13, 2026 | 114.95 | 117.65 | 114.95 | 116.20 | 116.20 | 0.87% | 20 |
| Mar 12, 2026 | 120.45 | 120.45 | 114.95 | 115.20 | 115.20 | -5.19% | - |
| Mar 11, 2026 | 120.75 | 121.95 | 120.75 | 121.50 | 121.50 | 0.62% | - |
| Mar 10, 2026 | 119.80 | 123.50 | 119.80 | 120.75 | 120.75 | 0.88% | - |
| Mar 9, 2026 | 115.10 | 119.70 | 114.30 | 119.70 | 119.70 | 2.05% | - |
| Mar 6, 2026 | 120.85 | 120.85 | 117.30 | 117.30 | 117.30 | -3.26% | - |
| Mar 5, 2026 | 128.05 | 128.05 | 121.25 | 121.25 | 121.25 | -5.57% | - |
| Mar 4, 2026 | 124.60 | 128.40 | 124.60 | 128.40 | 128.40 | 1.95% | - |
| Mar 3, 2026 | 127.15 | 127.15 | 124.35 | 125.95 | 125.95 | -1.95% | - |
| Mar 2, 2026 | 125.05 | 129.05 | 125.05 | 128.45 | 128.45 | 1.98% | - |
| Feb 27, 2026 | 126.20 | 126.75 | 125.95 | 125.95 | 125.95 | -1.10% | - |
| Feb 26, 2026 | 126.40 | 128.30 | 126.40 | 127.35 | 127.35 | 0.16% | 3 |
| Feb 25, 2026 | 124.85 | 127.20 | 124.85 | 127.15 | 127.15 | 0.83% | - |
| Feb 24, 2026 | 125.10 | 126.10 | 125.05 | 126.10 | 125.76 | 0.80% | - |
| Feb 23, 2026 | 126.70 | 126.70 | 125.10 | 125.10 | 124.76 | -2.49% | - |
| Feb 20, 2026 | 128.30 | 128.30 | 127.65 | 128.30 | 127.95 | -0.12% | - |
| Feb 19, 2026 | 130.90 | 130.90 | 128.15 | 128.45 | 128.10 | -1.95% | 25 |
| Feb 18, 2026 | 128.35 | 131.05 | 128.35 | 131.00 | 130.65 | 3.93% | 25 |
| Feb 17, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 125.71 | -0.28% | - |
| Feb 16, 2026 | 126.40 | 127.05 | 126.35 | 126.40 | 126.06 | 0.24% | 21 |
| Feb 13, 2026 | 123.90 | 126.65 | 123.10 | 126.10 | 125.76 | 1.57% | - |
| Feb 12, 2026 | 124.70 | 125.60 | 123.10 | 124.15 | 123.82 | -0.48% | - |
| Feb 11, 2026 | 121.35 | 124.75 | 121.35 | 124.75 | 124.41 | 2.21% | - |
| Feb 10, 2026 | 119.10 | 122.05 | 118.95 | 122.05 | 121.72 | 2.09% | - |
| Feb 9, 2026 | 117.75 | 120.30 | 117.75 | 119.55 | 119.23 | 1.06% | 50 |
| Feb 6, 2026 | 121.40 | 121.40 | 115.65 | 118.30 | 117.98 | -3.19% | 90 |
| Feb 5, 2026 | 120.70 | 122.45 | 119.75 | 122.20 | 121.87 | 1.12% | - |
| Feb 4, 2026 | 121.10 | 122.35 | 120.65 | 120.85 | 120.52 | -0.29% | - |
| Feb 3, 2026 | 122.55 | 122.95 | 121.10 | 121.20 | 120.87 | -1.42% | - |
| Feb 2, 2026 | 119.55 | 123.00 | 119.55 | 122.95 | 122.62 | 2.08% | - |
| Jan 30, 2026 | 119.90 | 120.70 | 119.90 | 120.45 | 120.13 | -0.12% | - |
| Jan 29, 2026 | 118.40 | 120.60 | 118.40 | 120.60 | 120.28 | 1.26% | 50 |
| Jan 28, 2026 | 119.85 | 120.45 | 119.10 | 119.10 | 118.78 | -0.04% | 85 |
| Jan 27, 2026 | 120.40 | 120.40 | 119.15 | 119.15 | 118.83 | -1.28% | - |
| Jan 26, 2026 | 121.50 | 121.70 | 120.70 | 120.70 | 120.38 | -1.39% | - |
| Jan 23, 2026 | 122.05 | 123.35 | 121.70 | 122.40 | 122.07 | 0.25% | - |
| Jan 22, 2026 | 122.05 | 122.40 | 121.70 | 122.10 | 121.77 | -0.25% | 75 |
| Jan 21, 2026 | 121.20 | 122.40 | 121.20 | 122.40 | 122.07 | 0.74% | - |
| Jan 20, 2026 | 120.40 | 122.15 | 120.40 | 121.50 | 121.17 | 0.33% | - |
| Jan 19, 2026 | 121.15 | 121.25 | 121.00 | 121.10 | 120.77 | -1.34% | 102 |