Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 75.20
+0.40 (0.53%)
At close: Aug 8, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 64.60 | 64.65 | 64.15 | 64.30 | 64.30 | -0.23% | 112 |
| Jul 7, 2025 | 64.10 | 64.50 | 63.90 | 64.45 | 64.45 | 1.02% | 8 |
| Jul 4, 2025 | 64.18 | 64.35 | 63.80 | 63.80 | 63.80 | -1.01% | 80 |
| Jul 3, 2025 | 64.85 | 64.95 | 64.00 | 64.45 | 64.45 | -0.54% | 430 |
| Jul 2, 2025 | 64.83 | 65.00 | 64.40 | 64.80 | 64.80 | 0.51% | 1,017 |
| Jul 1, 2025 | 64.43 | 64.50 | 63.75 | 64.47 | 64.47 | 0.87% | 57,361 |
| Jun 30, 2025 | 63.68 | 64.05 | 63.45 | 63.91 | 63.91 | 0.97% | 23,479 |
| Jun 27, 2025 | 61.88 | 63.60 | 61.75 | 63.30 | 63.30 | 2.51% | 43,927 |
| Jun 26, 2025 | 61.53 | 61.85 | 61.15 | 61.75 | 61.75 | 0.49% | 114 |
| Jun 25, 2025 | 61.30 | 61.70 | 60.70 | 61.45 | 61.45 | 0.58% | 12,761 |
| Jun 24, 2025 | 60.50 | 61.30 | 60.50 | 61.09 | 61.09 | 3.29% | 34,977 |
| Jun 23, 2025 | 58.68 | 59.25 | 58.50 | 59.15 | 59.15 | -0.34% | 4,588 |
| Jun 20, 2025 | 59.03 | 59.70 | 58.75 | 59.35 | 59.35 | 0.95% | 1,255 |
| Jun 19, 2025 | 59.65 | 59.80 | 58.65 | 58.79 | 58.79 | -2.34% | 8,313 |
| Jun 18, 2025 | 60.53 | 61.00 | 59.90 | 60.20 | 60.20 | -0.74% | 7,209 |
| Jun 17, 2025 | 60.75 | 61.15 | 60.55 | 60.65 | 60.65 | -1.06% | 392 |
| Jun 16, 2025 | 60.38 | 61.35 | 60.40 | 61.30 | 61.30 | 2.08% | 660 |
| Jun 13, 2025 | 60.95 | 61.00 | 59.40 | 60.05 | 60.05 | -3.77% | 646 |
| Jun 12, 2025 | 62.83 | 63.10 | 61.95 | 62.40 | 62.40 | -1.96% | 348 |
| Jun 11, 2025 | 63.10 | 63.65 | 62.90 | 63.65 | 63.65 | 0.39% | 268 |
| Jun 10, 2025 | 63.93 | 64.20 | 63.35 | 63.40 | 63.40 | -0.47% | 747 |
| Jun 9, 2025 | 63.78 | 64.10 | 63.35 | 63.70 | 63.70 | -0.31% | 1,279 |
| Jun 6, 2025 | 63.78 | 64.55 | 63.45 | 63.90 | 63.90 | 2.16% | 76,229 |
| Jun 5, 2025 | 63.05 | 63.40 | 62.55 | 62.55 | 62.55 | -0.32% | 1,401 |
| Jun 4, 2025 | 61.50 | 62.85 | 61.35 | 62.75 | 62.75 | 2.53% | 2,828 |
| Jun 3, 2025 | 60.90 | 61.55 | 60.80 | 61.20 | 61.20 | 0.58% | 3,002 |
| Jun 2, 2025 | 60.88 | 61.10 | 60.00 | 60.85 | 60.85 | -0.90% | 483 |