Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	79.93	81.55	79.05	80.73	80.73	-1.85%	367,847
Feb 10, 2026	82.13	82.30	80.00	82.25	82.25	-0.46%	539
Feb 9, 2026	82.93	83.25	82.05	82.63	82.63	-0.32%	2,235
Feb 6, 2026	80.88	82.90	80.60	82.90	82.90	3.11%	2,451
Feb 5, 2026	79.40	81.45	78.90	80.40	80.40	1.90%	489
Feb 4, 2026	79.28	79.75	78.50	78.90	78.90	0.19%	2,938
Feb 3, 2026	78.68	78.95	78.15	78.75	78.75	0.77%	142
Feb 2, 2026	77.98	79.10	77.90	78.15	78.15	0.06%	18,948
Jan 30, 2026	79.48	80.05	78.10	78.10	78.10	0.90%	62,072
Jan 29, 2026	76.30	77.45	76.15	77.40	77.40	1.38%	1,740
Jan 28, 2026	76.65	77.00	75.30	76.35	76.35	-0.65%	11,715
Jan 27, 2026	75.83	76.90	75.65	76.85	76.85	0.99%	30
Jan 26, 2026	76.48	76.90	75.55	76.10	76.10	0.33%	1,799
Jan 23, 2026	76.00	76.05	75.00	75.85	75.85	-1.24%	81
Jan 22, 2026	75.65	77.70	75.65	76.80	76.80	2.40%	95
Jan 21, 2026	76.48	76.55	75.00	75.00	75.00	-0.84%	49,758
Jan 20, 2026	74.35	76.38	74.10	75.64	75.64	1.46%	196,579
Jan 19, 2026	74.70	74.90	73.90	74.55	74.55	0.34%	819
Jan 16, 2026	73.85	74.55	74.00	74.30	74.30	0.41%	14,592
Jan 15, 2026	72.18	74.00	72.05	74.00	74.00	2.92%	28,972
Jan 14, 2026	71.00	72.05	70.90	71.90	71.90	1.30%	2,942
Jan 13, 2026	73.98	74.00	70.95	70.98	70.98	-4.41%	25,464
Jan 12, 2026	74.58	74.95	73.60	74.25	74.25	0.20%	3,954
Jan 9, 2026	75.15	75.25	73.55	74.10	74.10	-1.13%	137,712
Jan 8, 2026	73.78	75.45	73.50	74.95	74.95	2.39%	4,903
Jan 7, 2026	72.53	74.25	72.15	73.20	73.20	1.31%	119
Jan 6, 2026	72.00	72.90	71.60	72.25	72.25	1.05%	20,670
Jan 5, 2026	70.38	71.65	70.20	71.50	71.50	1.49%	2,586
Jan 2, 2026	69.88	71.00	69.70	70.45	70.45	1.15%	1,972
Dec 30, 2025	69.40	69.65	69.25	69.65	69.65	0.43%	20
Dec 29, 2025	68.85	69.65	68.80	69.35	69.35	0.29%	2,765
Dec 23, 2025	68.88	69.15	68.60	69.15	69.15	1.17%	61
Dec 22, 2025	68.38	68.95	68.25	68.35	68.35	0.59%	75,581
Dec 19, 2025	68.78	69.00	67.80	67.95	67.95	-0.37%	309
Dec 18, 2025	67.75	68.40	67.80	68.20	68.20	0.59%	106,831
Dec 17, 2025	67.50	68.05	67.25	67.80	67.80	-0.22%	37,960
Dec 16, 2025	68.28	69.05	67.85	67.95	67.95	-1.02%	137,331
Dec 15, 2025	69.35	69.40	68.00	68.65	68.65	-0.94%	24,417
Dec 12, 2025	71.28	71.70	69.30	69.30	69.30	-1.87%	119,467
Dec 11, 2025	68.50	70.62	68.45	70.62	70.62	3.47%	49,317
Dec 10, 2025	71.15	71.90	67.15	68.25	68.25	-5.60%	1,280
Dec 9, 2025	72.45	73.00	72.25	72.30	72.30	-0.34%	210
Dec 8, 2025	71.73	72.60	71.65	72.55	72.55	1.04%	113
Dec 5, 2025	72.00	72.30	71.80	71.80	71.80	-0.14%	228,621
Dec 4, 2025	72.08	72.65	71.90	71.90	71.90	-0.14%	33,559
Dec 3, 2025	73.20	73.95	71.60	72.00	72.00	1.38%	810
Dec 2, 2025	71.30	71.80	70.35	71.02	71.02	-0.67%	12,664
Dec 1, 2025	72.60	72.90	71.35	71.50	71.50	-1.06%	3,608
Nov 28, 2025	71.83	72.75	71.45	72.27	72.27	0.51%	182,895
Nov 27, 2025	71.40	71.90	71.25	71.90	71.90	0.56%	2