Skip to main content
logo
Fraport AG (LON:0O1R)
London flag London · Delayed Price · Currency is GBP · Price in EUR
74.55
-0.37 (-0.49%)
At close: Oct 24, 2025

Fraport AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202574.5374.6573.3573.4473.44-1.49%28,289
Oct 24, 202575.3876.0073.1574.5574.55-0.50%100,914
Oct 23, 202574.2875.1073.8574.9274.920.50%199,386
Oct 22, 202573.4074.6573.2574.5574.551.22%1,263
Oct 21, 202576.0876.3573.5073.6573.65-3.66%1,051
Oct 20, 202575.6376.6075.0576.4576.45-1.74%423
Oct 17, 202577.2878.1576.8577.8077.80-0.19%44
Oct 16, 202577.0078.2076.2077.9577.951.48%11,313
Oct 15, 202576.7877.4576.4576.8176.810.84%1,687
Oct 14, 202574.6076.3574.6576.1776.170.82%82,880
Oct 13, 202576.1876.5575.5575.5575.55-1.11%776
Oct 10, 202576.7377.3076.2576.4076.400.39%119
Oct 9, 202575.3576.5575.2576.1076.101.33%1,233
Oct 8, 202574.3875.1574.0075.1075.101.35%1,393
Oct 7, 202573.5874.2073.6574.1074.10-0.20%79
Oct 6, 202573.5374.2573.0574.2574.250.68%3,590
Oct 3, 202573.2373.8572.9573.7573.751.58%393
Oct 2, 202574.0574.1572.0072.6072.60-1.89%451
Oct 1, 202573.6074.0573.3074.0074.000.79%482
Sep 30, 202573.6873.7572.8573.4273.420.10%21,394
Sep 29, 202573.7073.9573.3073.3573.350.27%235
Sep 26, 202573.8874.0072.4573.1573.15-0.48%76
Sep 25, 202573.3873.7573.2073.5073.50-0.14%3
Sep 24, 202573.6574.0073.1573.6073.60-0.47%3,908
Sep 23, 202573.9874.4073.7573.9573.950.27%656
Sep 22, 202574.6874.7573.6573.7573.75-1.47%129
Sep 19, 202574.2075.4074.1074.8574.851.67%8,778
Sep 18, 202573.8374.3573.4573.6273.62-0.65%10,139
Sep 17, 202574.3574.7573.6574.1074.10-0.20%154
Sep 16, 202574.9075.1074.0074.2574.25-0.47%13,273
Sep 15, 202574.6575.1074.5574.6074.600.22%685
Sep 12, 202574.3074.6073.9574.4374.431.71%16,696
Sep 11, 202572.5374.7072.0073.1873.180.66%6,563
Sep 10, 202573.6573.7072.4072.7072.70-1.02%160
Sep 9, 202572.6374.2072.9073.4573.451.80%3,170
Sep 8, 202571.4872.5071.8072.1572.150.56%244
Sep 5, 202571.5372.3071.4571.7571.75-0.07%3,044
Sep 4, 202571.5072.7071.4071.8071.800.93%46
Sep 3, 202570.6871.7570.8071.1471.14-0.65%77,655
Sep 2, 202572.3872.5071.1571.6071.60-1.10%432
Sep 1, 202573.0073.3072.3572.4072.40-0.75%86
Aug 29, 202573.6374.3072.5072.9572.95-1.22%4,203
Aug 28, 202574.4374.4573.5573.8573.85-0.34%39
Aug 27, 202575.0575.0873.8574.1074.10-0.94%514
Aug 26, 202574.7075.2574.3074.8074.80-0.86%541
Aug 25, 202575.8075.9575.2575.4575.45-1.40%1,000
Aug 22, 202576.7376.3575.8076.5376.530.29%9
Aug 21, 202576.4876.6575.7076.3076.30-0.26%1,042
Aug 20, 202577.3377.5076.3076.5076.50-1.16%816
Aug 19, 202577.3077.9577.2077.4077.40-4,337