AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 118.05
+0.30 (0.25%)
At close: Apr 23, 2026
FRA:R1D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 116.90 | 118.70 | 116.90 | 118.60 | 118.60 | 0.72% | 125 |
| Apr 22, 2026 | 119.60 | 120.40 | 117.65 | 117.75 | 117.75 | -0.93% | - |
| Apr 21, 2026 | 124.05 | 124.05 | 118.85 | 118.85 | 118.85 | -4.15% | 49 |
| Apr 20, 2026 | 124.00 | 124.00 | 123.20 | 124.00 | 124.00 | 2.78% | 295 |
| Apr 17, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | -1.99% | - |
| Apr 16, 2026 | 124.40 | 124.40 | 123.10 | 123.10 | 123.10 | -2.07% | 13 |
| Apr 15, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | -0.87% | - |
| Apr 14, 2026 | 125.70 | 126.80 | 125.70 | 126.80 | 126.80 | 3.05% | 10 |
| Apr 13, 2026 | 123.30 | 123.30 | 123.05 | 123.05 | 123.05 | -0.32% | 125 |
| Apr 10, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 0.45% | - |
| Apr 9, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.04% | - |
| Apr 8, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.57% | - |
| Apr 7, 2026 | 122.25 | 122.25 | 122.15 | 122.15 | 122.15 | 2.13% | 22 |
| Apr 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 0.97% | - |
| Apr 1, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 2.64% | - |
| Mar 31, 2026 | 115.50 | 115.50 | 115.40 | 115.40 | 115.40 | 0.22% | - |
| Mar 30, 2026 | 115.60 | 116.20 | 115.00 | 115.15 | 115.15 | -0.26% | - |
| 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% | - |