AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 129.80
+1.80 (1.41%)
At close: Jul 20, 2026
FRA:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 127.65 | 131.20 | 127.65 | 130.45 | - | 1.91% | - |
| Jul 17, 2026 | 127.10 | 128.35 | 125.95 | 128.00 | 128.00 | -0.47% | - |
| Jul 16, 2026 | 128.30 | 129.00 | 127.20 | 128.60 | 128.60 | -0.31% | - |
| Jul 15, 2026 | 127.80 | 129.25 | 127.25 | 129.00 | 129.00 | 0.27% | - |
| Jul 14, 2026 | 130.15 | 130.55 | 128.65 | 128.65 | 128.65 | -1.68% | - |
| Jul 13, 2026 | 130.35 | 130.85 | 130.10 | 130.85 | 130.85 | -0.27% | - |
| Jul 10, 2026 | 131.50 | 131.55 | 130.95 | 131.20 | 131.20 | -0.38% | - |
| Jul 9, 2026 | 129.80 | 132.60 | 129.80 | 131.70 | 131.70 | 0.96% | - |
| Jul 8, 2026 | 131.35 | 131.35 | 129.55 | 130.45 | 130.45 | -1.36% | - |
| Jul 7, 2026 | 133.55 | 134.25 | 132.05 | 132.25 | 132.25 | -1.05% | - |
| Jul 6, 2026 | 129.45 | 133.95 | 129.45 | 133.65 | 133.65 | 3.44% | - |
| Jul 3, 2026 | 128.85 | 129.35 | 128.85 | 129.20 | 129.20 | 0.23% | 15 |
| Jul 2, 2026 | 124.00 | 128.90 | 124.00 | 128.90 | 128.90 | 2.87% | - |
| Jul 1, 2026 | 126.80 | 127.55 | 125.30 | 125.30 | 125.30 | -1.76% | - |
| Jun 30, 2026 | 129.05 | 130.55 | 127.55 | 127.55 | 127.55 | -1.35% | - |
| Jun 29, 2026 | 129.90 | 129.90 | 127.95 | 129.30 | 129.30 | -1.45% | 40 |
| Jun 26, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 1.12% | - |
| Jun 25, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 1.33% | - |
| Jun 24, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -0.39% | - |
| Jun 23, 2026 | 127.50 | 128.80 | 127.50 | 128.55 | 128.55 | 0.23% | - |
| Jun 22, 2026 | 125.45 | 128.40 | 125.45 | 128.25 | 128.25 | 2.81% | - |
| Jun 19, 2026 | 125.15 | 125.15 | 124.75 | 124.75 | 124.75 | -1.03% | 5 |
| Jun 18, 2026 | 125.05 | 126.75 | 125.05 | 126.05 | 126.05 | 0.92% | - |
| Jun 17, 2026 | 122.60 | 125.40 | 122.60 | 124.90 | 124.90 | 1.46% | 3 |
| Jun 16, 2026 | 121.65 | 123.70 | 121.65 | 123.10 | 123.10 | 0.90% | - |
| Jun 15, 2026 | 121.20 | 123.40 | 121.20 | 122.00 | 122.00 | 0.95% | - |
| Jun 12, 2026 | 118.85 | 121.70 | 118.85 | 120.85 | 120.85 | 1.60% | 50 |
| Jun 11, 2026 | 116.65 | 118.95 | 116.55 | 118.95 | 118.95 | 2.50% | - |
| Jun 10, 2026 | 119.60 | 119.60 | 116.05 | 116.05 | 116.05 | -3.45% | - |
| Jun 9, 2026 | 117.15 | 120.20 | 117.15 | 120.20 | 120.20 | 1.95% | 28 |
| Jun 8, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - | - |
| Jun 5, 2026 | 116.75 | 117.90 | 116.75 | 117.90 | 117.90 | 2.17% | 10 |
| Jun 4, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.61% | - |
| Jun 3, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.46% | - |
| Jun 2, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.77% | - |
| Jun 1, 2026 | 119.20 | 119.20 | 117.05 | 117.30 | 117.30 | -1.55% | - |
| May 29, 2026 | 118.90 | 119.50 | 118.90 | 119.15 | 119.15 | -0.04% | - |
| May 28, 2026 | 121.65 | 121.65 | 119.20 | 119.20 | 119.20 | -2.38% | - |
| May 27, 2026 | 120.05 | 122.60 | 120.05 | 122.10 | 122.10 | 1.41% | - |
| May 26, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 120.40 | 0.63% | - |
| May 25, 2026 | 119.45 | 119.65 | 119.45 | 119.65 | 119.65 | 0.38% | - |
| May 22, 2026 | 119.90 | 120.35 | 119.20 | 119.20 | 119.20 | -0.71% | - |
| May 21, 2026 | 119.25 | 120.20 | 118.45 | 120.05 | 120.05 | 0.42% | 20 |
| May 20, 2026 | 116.65 | 120.75 | 116.65 | 119.55 | 119.55 | 2.57% | - |
| May 19, 2026 | 119.30 | 119.30 | 116.55 | 116.55 | 116.55 | -3.00% | - |
| May 18, 2026 | 118.80 | 120.90 | 118.80 | 120.15 | 120.15 | -0.12% | - |
| May 15, 2026 | 121.15 | 121.15 | 119.50 | 120.30 | 120.30 | -1.35% | - |
| May 14, 2026 | 122.05 | 122.65 | 121.95 | 121.95 | 121.95 | -0.16% | - |
| May 13, 2026 | 122.30 | 123.45 | 122.15 | 122.15 | 122.15 | -0.49% | - |
| May 12, 2026 | 123.60 | 123.80 | 121.85 | 123.10 | 122.76 | -0.40% | - |