AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 127.50
+0.90 (0.71%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 125.75 | 127.65 | 125.75 | 127.50 | 127.50 | 0.71% | - |
| Aug 25, 2026 | 126.10 | 126.65 | 125.80 | 126.60 | 126.60 | 0.08% | - |
| Aug 24, 2026 | 124.55 | 126.50 | 124.55 | 126.50 | 126.50 | 1.36% | - |
| Aug 21, 2026 | 125.40 | 126.10 | 124.30 | 124.80 | 124.80 | -0.79% | - |
| Aug 20, 2026 | 126.40 | 127.35 | 125.80 | 125.80 | 125.80 | -0.79% | - |
| Aug 19, 2026 | 128.35 | 128.90 | 126.80 | 126.80 | 126.80 | -2.12% | 14 |
| Aug 18, 2026 | 129.20 | 130.40 | 129.20 | 129.55 | 129.55 | -0.35% | - |
| Aug 17, 2026 | 130.90 | 131.25 | 130.00 | 130.00 | 130.00 | -0.80% | - |
| Aug 14, 2026 | 128.60 | 131.15 | 128.60 | 131.05 | 131.05 | 1.43% | - |
| Aug 13, 2026 | 129.85 | 131.00 | 129.10 | 129.20 | 129.20 | -1.03% | - |
| Aug 12, 2026 | 128.45 | 130.55 | 128.45 | 130.55 | 130.55 | 1.00% | - |
| Aug 11, 2026 | 129.25 | 130.20 | 129.25 | 129.60 | 129.25 | -0.04% | - |
| Aug 10, 2026 | 132.00 | 132.00 | 129.65 | 129.65 | 129.30 | -0.92% | - |
| Aug 7, 2026 | 133.90 | 135.45 | 130.85 | 130.85 | 130.50 | -2.79% | 5 |
| Aug 6, 2026 | 133.95 | 134.60 | 133.25 | 134.60 | 134.24 | 0.49% | - |
| Aug 5, 2026 | 134.25 | 135.85 | 133.95 | 133.95 | 133.59 | -0.41% | - |
| Aug 4, 2026 | 133.20 | 134.55 | 133.20 | 134.50 | 134.14 | 0.41% | 28 |
| Aug 3, 2026 | 130.90 | 133.95 | 130.70 | 133.95 | 133.59 | 2.33% | - |
| Jul 31, 2026 | 132.75 | 132.75 | 130.90 | 130.90 | 130.55 | -0.65% | - |
| Jul 30, 2026 | 129.55 | 132.60 | 129.55 | 131.75 | 131.40 | 1.50% | - |
| Jul 29, 2026 | 134.35 | 135.55 | 129.80 | 129.80 | 129.45 | -4.14% | 10 |
| Jul 28, 2026 | 132.60 | 135.40 | 131.05 | 135.40 | 135.04 | 1.77% | - |
| Jul 27, 2026 | 133.05 | 133.90 | 132.90 | 133.05 | 132.69 | 0.08% | - |
| Jul 24, 2026 | 129.95 | 133.50 | 129.95 | 132.95 | 132.60 | 2.27% | - |
| Jul 23, 2026 | 130.90 | 130.95 | 129.25 | 130.00 | 129.65 | -1.59% | - |
| Jul 22, 2026 | 132.30 | 133.15 | 132.10 | 132.10 | 131.75 | -0.49% | - |
| Jul 21, 2026 | 129.70 | 132.75 | 129.70 | 132.75 | 132.40 | 1.92% | - |
| Jul 20, 2026 | 127.65 | 131.20 | 127.65 | 130.25 | 129.90 | 1.76% | - |
| Jul 17, 2026 | 127.10 | 128.35 | 125.95 | 128.00 | 127.66 | -0.47% | - |
| Jul 16, 2026 | 128.30 | 129.00 | 127.20 | 128.60 | 128.26 | -0.31% | - |
| Jul 15, 2026 | 127.80 | 129.25 | 127.25 | 129.00 | 128.66 | 0.27% | - |
| Jul 14, 2026 | 130.15 | 130.55 | 128.65 | 128.65 | 128.31 | -1.68% | - |
| Jul 13, 2026 | 130.35 | 130.85 | 130.10 | 130.85 | 130.50 | -0.27% | - |
| Jul 10, 2026 | 131.50 | 131.55 | 130.95 | 131.20 | 130.85 | -0.38% | - |
| Jul 9, 2026 | 129.80 | 132.60 | 129.80 | 131.70 | 131.35 | 0.96% | - |
| Jul 8, 2026 | 131.35 | 131.35 | 129.55 | 130.45 | 130.10 | -1.36% | - |
| Jul 7, 2026 | 133.55 | 134.25 | 132.05 | 132.25 | 131.90 | -1.05% | - |
| Jul 6, 2026 | 129.45 | 133.95 | 129.45 | 133.65 | 133.29 | 3.44% | - |
| Jul 3, 2026 | 128.85 | 129.35 | 128.85 | 129.20 | 128.86 | 0.23% | 15 |
| Jul 2, 2026 | 124.00 | 128.90 | 124.00 | 128.90 | 128.56 | 2.87% | - |
| Jul 1, 2026 | 126.80 | 127.55 | 125.30 | 125.30 | 124.97 | -1.76% | - |
| Jun 30, 2026 | 129.05 | 130.55 | 127.55 | 127.55 | 127.21 | -1.35% | - |
| Jun 29, 2026 | 129.90 | 129.90 | 127.95 | 129.30 | 128.95 | -1.45% | 40 |
| Jun 26, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 130.85 | 1.12% | - |
| Jun 25, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.40 | 1.33% | - |
| Jun 24, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 127.71 | -0.39% | - |
| Jun 23, 2026 | 127.50 | 128.80 | 127.50 | 128.55 | 128.21 | 0.23% | - |
| Jun 22, 2026 | 125.45 | 128.40 | 125.45 | 128.25 | 127.91 | 2.81% | - |
| Jun 19, 2026 | 125.15 | 125.15 | 124.75 | 124.75 | 124.42 | -1.03% | 5 |
| Jun 18, 2026 | 125.05 | 126.75 | 125.05 | 126.05 | 125.71 | 0.92% | - |