Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 75.63
+0.03 (0.04%)
At close: Mar 26, 2026
LON:0O1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.58 | 75.75 | 74.05 | 74.46 | 74.46 | -1.55% | 7,252 |
| Mar 26, 2026 | 75.00 | 76.05 | 75.10 | 75.63 | 75.63 | 0.04% | 56,842 |
| Mar 25, 2026 | 75.45 | 76.45 | 75.25 | 75.60 | 75.60 | 1.41% | 57,169 |
| Mar 24, 2026 | 74.23 | 74.75 | 73.65 | 74.55 | 74.55 | - | 205 |
| Mar 23, 2026 | 71.25 | 75.75 | 70.15 | 74.55 | 74.55 | 2.05% | 1,969 |
| Mar 20, 2026 | 75.05 | 75.85 | 72.75 | 73.05 | 73.05 | -2.37% | 12,550 |
| Mar 19, 2026 | 77.63 | 77.65 | 74.55 | 74.82 | 74.82 | -2.07% | 185,844 |
| Mar 18, 2026 | 76.55 | 77.55 | 75.60 | 76.40 | 76.40 | 0.66% | 1,425 |
| Mar 17, 2026 | 72.63 | 76.50 | 71.95 | 75.90 | 75.90 | 6.90% | 118 |
| Mar 16, 2026 | 69.90 | 71.65 | 68.40 | 71.00 | 71.00 | 1.65% | 3,869 |
| Mar 13, 2026 | 72.13 | 73.05 | 69.85 | 69.85 | 69.85 | -4.71% | 13,769 |
| Mar 12, 2026 | 74.05 | 74.20 | 72.00 | 73.30 | 73.30 | -0.61% | 70,962 |
| Mar 11, 2026 | 75.45 | 75.45 | 73.70 | 73.75 | 73.75 | -2.83% | 7,037 |
| Mar 10, 2026 | 75.60 | 76.25 | 75.23 | 75.90 | 75.90 | 1.74% | 46,500 |
| Mar 9, 2026 | 74.73 | 75.10 | 73.60 | 74.60 | 74.60 | -2.10% | 5,725 |
| Mar 6, 2026 | 76.75 | 77.40 | 75.80 | 76.20 | 76.20 | -0.65% | 118,897 |
| Mar 5, 2026 | 77.83 | 78.85 | 76.55 | 76.70 | 76.70 | -1.22% | 17,563 |
| Mar 4, 2026 | 76.73 | 78.70 | 76.30 | 77.65 | 77.65 | 2.17% | 49,901 |
| Mar 3, 2026 | 79.68 | 79.90 | 75.70 | 76.00 | 76.00 | -5.06% | 3,981 |
| Mar 2, 2026 | 81.00 | 81.85 | 79.65 | 80.05 | 80.05 | -4.24% | 50,542 |
| Feb 27, 2026 | 83.55 | 84.15 | 83.15 | 83.59 | 83.59 | 0.05% | 9,306 |
| Feb 26, 2026 | 83.28 | 84.05 | 82.80 | 83.55 | 83.55 | 0.48% | 36,288 |
| Feb 25, 2026 | 83.95 | 85.45 | 82.95 | 83.15 | 83.15 | -2.00% | 1,250 |
| Feb 24, 2026 | 84.78 | 84.85 | 83.70 | 84.85 | 84.85 | 1.31% | 41,801 |
| Feb 23, 2026 | 82.80 | 84.40 | 82.60 | 83.75 | 83.75 | 0.90% | 2,337 |
| Feb 20, 2026 | 83.80 | 84.00 | 82.15 | 83.00 | 83.00 | -0.22% | 1,627 |
| Feb 19, 2026 | 84.05 | 84.30 | 83.00 | 83.18 | 83.18 | -1.62% | 15,461 |
| Feb 18, 2026 | 85.83 | 86.80 | 83.65 | 84.55 | 84.55 | -0.70% | 54,805 |
| Feb 17, 2026 | 84.43 | 85.60 | 83.60 | 85.15 | 85.15 | 0.98% | 3,754 |
| Feb 16, 2026 | 84.40 | 85.20 | 83.90 | 84.32 | 84.32 | 0.80% | 6,297 |
| Feb 13, 2026 | 81.50 | 84.20 | 81.35 | 83.65 | 83.65 | 2.95% | 3,948 |
| Feb 12, 2026 | 81.33 | 81.85 | 80.05 | 81.25 | 81.25 | 0.65% | 1,239 |
| 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% | 1,800 |
| 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 |