Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 67.90
-0.45 (-0.66%)
At close: May 13, 2026
LON:0O1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 68.65 | 69.75 | 69.25 | 69.35 | 68.35 | -0.36% | 30,710 |
| May 11, 2026 | 69.50 | 69.70 | 69.40 | 69.60 | 68.60 | 0.07% | 1,455 |
| May 8, 2026 | 70.73 | 71.05 | 69.55 | 69.55 | 68.55 | -2.85% | 3,006 |
| May 7, 2026 | 70.98 | 73.10 | 70.75 | 71.59 | 70.56 | 0.48% | 43,240 |
| May 6, 2026 | 68.30 | 73.50 | 68.20 | 71.25 | 70.22 | 5.71% | 1,806 |
| May 5, 2026 | 68.20 | 68.60 | 66.70 | 67.40 | 66.43 | -1.96% | 16,757 |
| May 4, 2026 | 70.05 | 70.85 | 68.75 | 68.75 | 67.76 | -1.72% | 2,587 |
| Apr 30, 2026 | 67.68 | 69.90 | 67.85 | 69.95 | 68.94 | 2.79% | 14,729 |
| Apr 29, 2026 | 69.60 | 70.20 | 67.65 | 68.05 | 67.07 | -3.20% | 8,149 |
| Apr 28, 2026 | 70.10 | 70.80 | 70.00 | 70.30 | 69.29 | -0.32% | 6,052 |
| Apr 27, 2026 | 70.78 | 71.10 | 70.25 | 70.53 | 69.51 | -0.61% | 12,975 |
| Apr 24, 2026 | 71.40 | 71.70 | 70.35 | 70.96 | 69.94 | -1.51% | 11,035 |
| Apr 23, 2026 | 72.65 | 72.50 | 70.20 | 72.05 | 71.01 | 0.14% | 2,135 |
| Apr 22, 2026 | 72.73 | 73.00 | 71.40 | 71.95 | 70.91 | -1.84% | 41,450 |
| Apr 21, 2026 | 75.65 | 75.65 | 72.75 | 73.30 | 72.24 | -2.46% | 49,868 |
| Apr 20, 2026 | 76.55 | 77.00 | 75.10 | 75.15 | 74.07 | -3.83% | 3,713 |
| Apr 17, 2026 | 72.93 | 78.15 | 72.25 | 78.14 | 77.02 | 6.46% | 203,508 |
| Apr 16, 2026 | 75.55 | 75.90 | 73.10 | 73.40 | 72.34 | -2.72% | 52,185 |
| Apr 15, 2026 | 76.83 | 77.70 | 74.80 | 75.45 | 74.36 | -1.44% | 109,253 |
| Apr 14, 2026 | 76.78 | 77.05 | 76.00 | 76.55 | 75.45 | 0.66% | 763 |
| Apr 13, 2026 | 78.73 | 79.25 | 75.30 | 76.05 | 74.95 | -5.35% | 2,165 |
| Apr 10, 2026 | 80.30 | 80.65 | 79.70 | 80.35 | 79.19 | 0.37% | 74 |
| Apr 9, 2026 | 80.45 | 81.30 | 79.65 | 80.05 | 78.90 | -0.19% | 98,112 |
| Apr 8, 2026 | 81.10 | 81.20 | 79.60 | 80.20 | 79.04 | 5.46% | 4,485 |
| Apr 7, 2026 | 76.93 | 77.05 | 76.00 | 76.05 | 74.95 | -0.39% | 1,751 |
| Apr 2, 2026 | 75.33 | 76.35 | 74.85 | 76.35 | 75.25 | -0.52% | 1,265 |
| Apr 1, 2026 | 76.38 | 76.95 | 76.05 | 76.75 | 75.64 | 3.22% | 277 |
| Mar 31, 2026 | 73.98 | 75.15 | 73.60 | 74.35 | 73.28 | -0.13% | 42,871 |
| Mar 30, 2026 | 74.18 | 74.85 | 74.00 | 74.45 | 73.38 | -0.01% | 1,516 |
| Mar 27, 2026 | 75.58 | 75.75 | 74.05 | 74.46 | 73.38 | -1.55% | 7,252 |
| Mar 26, 2026 | 75.00 | 76.05 | 75.10 | 75.63 | 74.54 | 0.04% | 56,842 |
| Mar 25, 2026 | 75.45 | 76.45 | 75.25 | 75.60 | 74.51 | 1.41% | 57,169 |
| Mar 24, 2026 | 74.23 | 74.75 | 73.65 | 74.55 | 73.48 | - | 205 |
| Mar 23, 2026 | 71.25 | 75.75 | 70.15 | 74.55 | 73.48 | 2.05% | 1,969 |
| Mar 20, 2026 | 75.05 | 75.85 | 72.75 | 73.05 | 72.00 | -2.37% | 12,550 |
| Mar 19, 2026 | 77.63 | 77.65 | 74.55 | 74.82 | 73.74 | -2.07% | 185,844 |
| Mar 18, 2026 | 76.55 | 77.55 | 75.60 | 76.40 | 75.30 | 0.66% | 1,425 |
| Mar 17, 2026 | 72.63 | 76.50 | 71.95 | 75.90 | 74.81 | 6.90% | 118 |
| Mar 16, 2026 | 69.90 | 71.65 | 68.40 | 71.00 | 69.98 | 1.65% | 3,869 |
| Mar 13, 2026 | 72.13 | 73.05 | 69.85 | 69.85 | 68.84 | -4.71% | 13,769 |
| Mar 12, 2026 | 74.05 | 74.20 | 72.00 | 73.30 | 72.24 | -0.61% | 70,962 |
| Mar 11, 2026 | 75.45 | 75.45 | 73.70 | 73.75 | 72.69 | -2.83% | 7,037 |
| Mar 10, 2026 | 75.60 | 76.25 | 75.23 | 75.90 | 74.81 | 1.74% | 46,500 |
| Mar 9, 2026 | 74.73 | 75.10 | 73.60 | 74.60 | 73.53 | -2.10% | 5,725 |
| Mar 6, 2026 | 76.75 | 77.40 | 75.80 | 76.20 | 75.10 | -0.65% | 118,897 |
| Mar 5, 2026 | 77.83 | 78.85 | 76.55 | 76.70 | 75.59 | -1.22% | 17,563 |
| Mar 4, 2026 | 76.73 | 78.70 | 76.30 | 77.65 | 76.53 | 2.17% | 49,901 |
| Mar 3, 2026 | 79.68 | 79.90 | 75.70 | 76.00 | 74.90 | -5.06% | 3,981 |
| Mar 2, 2026 | 81.00 | 81.85 | 79.65 | 80.05 | 78.90 | -4.24% | 50,542 |
| Feb 27, 2026 | 83.55 | 84.15 | 83.15 | 83.59 | 82.39 | 0.05% | 9,306 |