Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 74.13
-0.13 (-0.17%)
At close: Sep 17, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.90 | 75.10 | 74.00 | 74.25 | 74.25 | -0.47% | 13,273 |
| Sep 15, 2025 | 74.65 | 75.10 | 74.55 | 74.60 | 74.60 | 0.22% | 685 |
| Sep 12, 2025 | 74.30 | 74.60 | 73.95 | 74.43 | 74.43 | 1.71% | 16,696 |
| Sep 11, 2025 | 72.53 | 74.70 | 72.00 | 73.18 | 73.18 | 0.66% | 6,563 |
| Sep 10, 2025 | 73.65 | 73.70 | 72.40 | 72.70 | 72.70 | -1.02% | 160 |
| Sep 9, 2025 | 72.63 | 74.20 | 72.90 | 73.45 | 73.45 | 1.80% | 3,170 |
| Sep 8, 2025 | 71.48 | 72.50 | 71.80 | 72.15 | 72.15 | 0.56% | 244 |
| Sep 5, 2025 | 71.53 | 72.30 | 71.45 | 71.75 | 71.75 | -0.07% | 3,044 |
| Sep 4, 2025 | 71.50 | 72.70 | 71.40 | 71.80 | 71.80 | 0.93% | 46 |
| Sep 3, 2025 | 70.68 | 71.75 | 70.80 | 71.14 | 71.14 | -0.65% | 77,655 |
| Sep 2, 2025 | 72.38 | 72.50 | 71.15 | 71.60 | 71.60 | -1.10% | 432 |
| Sep 1, 2025 | 73.00 | 73.30 | 72.35 | 72.40 | 72.40 | -0.75% | 86 |
| Aug 29, 2025 | 73.63 | 74.30 | 72.50 | 72.95 | 72.95 | -1.22% | 4,203 |
| Aug 28, 2025 | 74.43 | 74.45 | 73.55 | 73.85 | 73.85 | -0.34% | 39 |
| Aug 27, 2025 | 75.05 | 75.08 | 73.85 | 74.10 | 74.10 | -0.94% | 514 |
| Aug 26, 2025 | 74.70 | 75.25 | 74.30 | 74.80 | 74.80 | -0.86% | 541 |
| Aug 25, 2025 | 75.80 | 75.95 | 75.25 | 75.45 | 75.45 | -1.40% | 1,000 |
| Aug 22, 2025 | 76.73 | 76.35 | 75.80 | 76.53 | 76.53 | 0.29% | 9 |
| Aug 21, 2025 | 76.48 | 76.65 | 75.70 | 76.30 | 76.30 | -0.26% | 1,042 |
| Aug 20, 2025 | 77.33 | 77.50 | 76.30 | 76.50 | 76.50 | -1.16% | 816 |
| Aug 19, 2025 | 77.30 | 77.95 | 77.20 | 77.40 | 77.40 | - | 4,337 |
| Aug 18, 2025 | 77.98 | 78.40 | 77.40 | 77.40 | 77.40 | -1.20% | 15,178 |
| Aug 15, 2025 | 78.43 | 78.55 | 78.00 | 78.34 | 78.34 | 0.05% | 15,723 |
| Aug 14, 2025 | 76.35 | 78.55 | 76.20 | 78.30 | 78.30 | 2.68% | 19,633 |
| Aug 13, 2025 | 76.85 | 76.80 | 75.90 | 76.25 | 76.25 | 0.27% | 32,043 |
| Aug 12, 2025 | 76.65 | 76.75 | 75.50 | 76.05 | 76.05 | -0.72% | 22,056 |
| Aug 11, 2025 | 75.83 | 76.60 | 75.20 | 76.60 | 76.60 | 1.86% | 29,291 |
| Aug 8, 2025 | 73.08 | 75.45 | 73.05 | 75.20 | 75.20 | 0.53% | 873 |
| Aug 7, 2025 | 71.70 | 74.80 | 71.80 | 74.80 | 74.80 | 5.38% | 62,581 |
| Aug 6, 2025 | 68.60 | 71.10 | 68.55 | 70.98 | 70.98 | 5.24% | 27,228 |
| Aug 5, 2025 | 69.10 | 69.55 | 67.35 | 67.45 | 67.45 | 3.93% | 4,122 |
| Aug 4, 2025 | 65.28 | 65.60 | 64.90 | 64.90 | 64.90 | -0.46% | 50 |
| Aug 1, 2025 | 64.85 | 65.20 | 64.60 | 65.20 | 65.20 | -0.23% | 234 |
| Jul 31, 2025 | 66.58 | 66.45 | 64.80 | 65.35 | 65.35 | -1.43% | 32,752 |
| Jul 30, 2025 | 66.13 | 66.85 | 65.40 | 66.30 | 66.30 | 0.08% | 4,110 |
| Jul 29, 2025 | 66.03 | 66.65 | 65.65 | 66.25 | 66.25 | 0.23% | 823 |
| Jul 28, 2025 | 66.25 | 66.80 | 65.95 | 66.10 | 66.10 | 0.53% | 62 |
| Jul 25, 2025 | 64.65 | 65.75 | 64.20 | 65.75 | 65.75 | 0.53% | 2,411 |
| Jul 24, 2025 | 66.03 | 66.10 | 65.35 | 65.40 | 65.40 | -0.23% | 315 |
| Jul 23, 2025 | 66.40 | 66.55 | 65.55 | 65.55 | 65.55 | -0.49% | 15,081 |
| Jul 22, 2025 | 66.38 | 66.40 | 65.45 | 65.87 | 65.87 | -1.05% | 32,747 |
| Jul 21, 2025 | 65.85 | 67.15 | 65.70 | 66.57 | 66.57 | 1.64% | 10,988 |
| Jul 18, 2025 | 66.40 | 66.45 | 65.40 | 65.50 | 65.50 | 0.23% | 1,876 |
| Jul 17, 2025 | 64.83 | 65.50 | 64.65 | 65.35 | 65.35 | 1.17% | 68 |
| Jul 16, 2025 | 64.03 | 64.65 | 64.00 | 64.59 | 64.59 | 0.61% | 4,022 |
| Jul 15, 2025 | 65.00 | 65.10 | 64.20 | 64.20 | 64.20 | -0.56% | 141 |
| Jul 14, 2025 | 63.65 | 64.80 | 63.55 | 64.56 | 64.56 | 0.57% | 64,503 |
| Jul 11, 2025 | 63.23 | 64.65 | 63.10 | 64.20 | 64.20 | 0.46% | 3,198 |
| Jul 10, 2025 | 64.53 | 64.60 | 63.70 | 63.90 | 63.90 | -0.23% | 74,777 |
| Jul 9, 2025 | 63.75 | 64.10 | 63.00 | 64.05 | 64.05 | -0.39% | 152 |