Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 69.15
+0.80 (1.17%)
At close: Dec 23, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 71.45 | 71.75 | 71.10 | 71.50 | 71.50 | -0.90% | 16 |
| Nov 25, 2025 | 72.00 | 72.33 | 71.30 | 72.15 | 72.15 | 1.55% | 564 |
| Nov 24, 2025 | 70.75 | 71.95 | 70.60 | 71.05 | 71.05 | 0.07% | 107,040 |
| Nov 21, 2025 | 70.60 | 71.65 | 70.40 | 71.00 | 71.00 | 0.07% | 30,623 |
| Nov 20, 2025 | 71.35 | 71.50 | 70.30 | 70.95 | 70.95 | - | 72,565 |
| Nov 19, 2025 | 69.00 | 71.80 | 68.70 | 70.95 | 70.95 | -0.55% | 18,231 |
| Nov 18, 2025 | 71.20 | 72.55 | 70.55 | 71.35 | 71.35 | -6.25% | 8,745 |
| Nov 17, 2025 | 77.30 | 77.50 | 75.90 | 76.10 | 76.10 | -1.68% | 176 |
| Nov 14, 2025 | 77.98 | 79.30 | 77.05 | 77.40 | 77.40 | 0.85% | 143,359 |
| Nov 13, 2025 | 75.53 | 78.00 | 75.50 | 76.75 | 76.75 | 2.09% | 10,303 |
| Nov 12, 2025 | 77.38 | 77.50 | 75.00 | 75.18 | 75.18 | 1.51% | 166,994 |
| Nov 11, 2025 | 76.48 | 81.25 | 71.35 | 74.06 | 74.06 | 3.67% | 11,102 |
| Nov 10, 2025 | 72.33 | 72.95 | 70.85 | 71.44 | 71.43 | -0.51% | 37,318 |
| Nov 7, 2025 | 72.70 | 72.95 | 71.80 | 71.80 | 71.80 | -1.03% | 7,984 |
| Nov 6, 2025 | 74.88 | 74.80 | 72.55 | 72.55 | 72.55 | -3.46% | 64,258 |
| Nov 5, 2025 | 74.78 | 75.20 | 74.45 | 75.15 | 75.15 | 0.40% | 1,606 |
| Nov 4, 2025 | 74.63 | 75.05 | 74.35 | 74.85 | 74.85 | -0.53% | 88 |
| Nov 3, 2025 | 74.25 | 75.25 | 74.20 | 75.25 | 75.25 | 1.42% | 62 |
| Oct 31, 2025 | 74.05 | 74.25 | 73.60 | 74.20 | 74.20 | 0.75% | 812 |
| Oct 30, 2025 | 72.78 | 73.90 | 72.80 | 73.65 | 73.65 | 1.55% | 1,637 |
| Oct 29, 2025 | 73.08 | 73.25 | 72.53 | 72.53 | 72.53 | -0.58% | 12,857 |
| Oct 28, 2025 | 73.40 | 73.50 | 72.10 | 72.95 | 72.95 | -0.66% | 358,432 |
| Oct 27, 2025 | 74.53 | 74.65 | 73.35 | 73.44 | 73.44 | -1.49% | 28,289 |
| Oct 24, 2025 | 75.38 | 76.00 | 73.15 | 74.55 | 74.55 | -0.50% | 100,914 |
| Oct 23, 2025 | 74.28 | 75.10 | 73.85 | 74.92 | 74.92 | 0.50% | 199,386 |
| Oct 22, 2025 | 73.40 | 74.65 | 73.25 | 74.55 | 74.55 | 1.22% | 1,263 |
| Oct 21, 2025 | 76.08 | 76.35 | 73.50 | 73.65 | 73.65 | -3.66% | 1,051 |
| Oct 20, 2025 | 75.63 | 76.60 | 75.05 | 76.45 | 76.45 | -1.74% | 423 |
| Oct 17, 2025 | 77.28 | 78.15 | 76.85 | 77.80 | 77.80 | -0.19% | 44 |
| Oct 16, 2025 | 77.00 | 78.20 | 76.20 | 77.95 | 77.95 | 1.48% | 11,313 |
| Oct 15, 2025 | 76.78 | 77.45 | 76.45 | 76.81 | 76.81 | 0.84% | 1,687 |