Fraport AG (LON:0O1R)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 70.88
+0.67 (0.96%)
At close: Nov 10, 2026
LON:0O1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 71.30 | 71.30 | 70.70 | 70.88 | 70.88 | 0.96% | 12,346 |
| Nov 9, 2026 | 68.45 | 70.85 | 68.20 | 70.20 | 70.20 | 3.01% | 2,708 |
| Nov 6, 2026 | 67.33 | 68.90 | 67.10 | 68.15 | 68.15 | 0.52% | 1,824 |
| Nov 5, 2026 | 68.88 | 69.75 | 67.80 | 67.80 | 67.80 | 0.22% | 46,294 |
| Nov 4, 2026 | 67.50 | 68.00 | 66.95 | 67.65 | 67.65 | 2.42% | 18,257 |
| Nov 3, 2026 | 65.73 | 67.20 | 65.55 | 66.05 | 66.05 | -0.15% | 10,198 |
| Nov 2, 2026 | 63.83 | 66.50 | 63.90 | 66.15 | 66.15 | 3.69% | 6,397 |
| Oct 30, 2026 | 63.93 | 64.85 | 63.50 | 63.79 | 63.79 | 0.38% | 143,781 |
| Oct 29, 2026 | 62.68 | 64.20 | 63.00 | 63.55 | 63.55 | 2.09% | 1,855 |
| Oct 28, 2026 | 62.98 | 63.25 | 62.25 | 62.25 | 62.25 | -0.95% | 181 |
| Oct 27, 2026 | 62.60 | 62.85 | 61.40 | 62.85 | 62.85 | 0.32% | 1,314 |
| Oct 26, 2026 | 61.78 | 62.85 | 61.65 | 62.65 | 62.65 | 2.37% | 6 |
| Oct 23, 2026 | 62.35 | 62.30 | 61.20 | 61.20 | 61.20 | -1.61% | 60,932 |
| Oct 22, 2026 | 60.93 | 62.25 | 60.95 | 62.20 | 62.20 | 0.57% | 64 |
| Oct 21, 2026 | 61.38 | 62.05 | 61.60 | 61.85 | 61.85 | -0.40% | 1,576 |
| Oct 20, 2026 | 60.88 | 62.75 | 60.80 | 62.10 | 62.10 | 2.99% | 680 |
| Oct 19, 2026 | 59.95 | 60.90 | 60.05 | 60.30 | 60.30 | -0.41% | 124 |
| Oct 16, 2026 | 60.13 | 60.55 | 59.80 | 60.55 | 60.55 | 1.25% | 81 |
| Oct 15, 2026 | 58.25 | 60.20 | 58.10 | 59.80 | 59.80 | 2.17% | 15,652 |
| Oct 14, 2026 | 58.35 | 58.95 | 58.35 | 58.53 | 58.53 | 0.92% | 1,670 |
| Oct 13, 2026 | 57.95 | 58.50 | 57.70 | 58.00 | 58.00 | 0.87% | 833 |
| Oct 12, 2026 | 57.98 | 58.20 | 56.85 | 57.50 | 57.50 | 0.09% | 2,924 |
| Oct 9, 2026 | 57.83 | 58.40 | 57.05 | 57.45 | 57.45 | 0.70% | 1,768 |
| Oct 8, 2026 | 58.65 | 58.95 | 57.00 | 57.05 | 57.05 | -3.55% | 1,629 |
| Oct 7, 2026 | 60.33 | 60.40 | 59.15 | 59.15 | 59.15 | -2.39% | 6,023 |
| Oct 6, 2026 | 60.50 | 61.00 | 59.60 | 60.60 | 60.60 | -1.94% | 452 |
| Oct 5, 2026 | 61.78 | 62.25 | 61.30 | 61.80 | 61.80 | - | 14 |
| Oct 2, 2026 | 61.30 | 62.45 | 60.90 | 61.80 | 61.80 | 0.98% | 173 |
| Oct 1, 2026 | 61.25 | 62.05 | 61.00 | 61.20 | 61.20 | -1.61% | 511 |
| Sep 30, 2026 | 62.20 | 62.70 | 61.90 | 62.20 | 62.20 | 0.57% | 1,364 |
| Sep 29, 2026 | 61.80 | 62.15 | 60.90 | 61.85 | 61.85 | -0.21% | 51 |
| Sep 28, 2026 | 62.88 | 63.00 | 61.98 | 61.98 | 61.98 | -1.07% | 13,117 |
| Sep 25, 2026 | 61.65 | 63.15 | 61.85 | 62.65 | 62.65 | 1.54% | 35 |
| Sep 24, 2026 | 61.18 | 62.25 | 61.30 | 61.70 | 61.70 | -0.72% | 4,451 |
| Sep 23, 2026 | 63.50 | 63.35 | 61.90 | 62.15 | 62.15 | -1.51% | 246 |
| Sep 22, 2026 | 60.73 | 64.20 | 60.85 | 63.10 | 63.10 | 4.82% | 1,996 |
| Sep 21, 2026 | 61.25 | 61.35 | 59.80 | 60.20 | 60.20 | -0.99% | 280 |
| Sep 18, 2026 | 60.45 | 61.10 | 60.40 | 60.80 | 60.80 | 0.33% | 3,226 |
| Sep 17, 2026 | 60.48 | 60.90 | 60.20 | 60.60 | 60.60 | 0.66% | 165,667 |
| Sep 16, 2026 | 59.80 | 60.20 | 59.05 | 60.20 | 60.20 | 0.33% | 23 |
| Sep 15, 2026 | 60.15 | 60.75 | 59.90 | 60.00 | 60.00 | 0.33% | 5,649 |
| Sep 14, 2026 | 60.10 | 60.35 | 59.75 | 59.80 | 59.80 | -0.75% | 59 |
| Sep 11, 2026 | 58.50 | 60.85 | 58.30 | 60.25 | 60.25 | 1.95% | 292,356 |
| Sep 10, 2026 | 60.25 | 60.55 | 58.60 | 59.10 | 59.10 | -2.31% | 21,204 |
| Sep 9, 2026 | 61.03 | 61.45 | 59.95 | 60.50 | 60.50 | -2.26% | 32,305 |
| Sep 8, 2026 | 60.98 | 61.90 | 60.60 | 61.90 | 61.90 | 0.49% | 98,223 |
| Sep 7, 2026 | 62.23 | 62.45 | 61.50 | 61.60 | 61.60 | -1.36% | 7,171 |
| Sep 4, 2026 | 62.05 | 62.85 | 62.05 | 62.45 | 62.45 | 0.81% | 16,264 |
| Sep 3, 2026 | 62.30 | 62.60 | 61.85 | 61.95 | 61.95 | -0.64% | 27,963 |
| Sep 2, 2026 | 61.85 | 62.85 | 61.75 | 62.35 | 62.35 | - | 213 |