Fraport AG (LON:0O1R)
London · Delayed Price · Currency is GBP · Price in EUR 60.00
-0.25 (-0.41%)
At close: Sep 14, 2026
LON:0O1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 63.20 | 63.35 | 62.10 | 62.35 | 62.35 | -1.27% | 45,843 |
| Aug 31, 2026 | 63.45 | 63.70 | 62.95 | 63.15 | 63.15 | -0.28% | 461 |
| Aug 28, 2026 | 64.15 | 64.45 | 62.55 | 63.33 | 63.33 | -2.05% | 142 |
| Aug 27, 2026 | 65.40 | 65.65 | 64.45 | 64.65 | 64.65 | -1.60% | 301,462 |
| Aug 26, 2026 | 64.70 | 65.95 | 64.50 | 65.70 | 65.70 | 1.86% | 512 |
| Aug 25, 2026 | 63.20 | 64.75 | 63.45 | 64.50 | 64.50 | 2.06% | 300 |
| Aug 24, 2026 | 62.75 | 63.30 | 62.95 | 63.20 | 63.20 | 0.64% | 353 |
| Aug 21, 2026 | 62.78 | 63.30 | 62.60 | 62.80 | 62.80 | 0.24% | 2,186 |
| Aug 20, 2026 | 63.38 | 64.10 | 62.45 | 62.65 | 62.65 | -1.09% | 1,776 |
| Aug 19, 2026 | 62.80 | 63.35 | 62.50 | 63.34 | 63.34 | 0.54% | 34,358 |
| Aug 18, 2026 | 63.93 | 63.95 | 62.85 | 63.00 | 63.00 | -3.37% | 2,525 |
| Aug 17, 2026 | 65.70 | 65.80 | 64.00 | 65.20 | 65.20 | -0.76% | 5,418 |
| Aug 14, 2026 | 67.38 | 67.10 | 65.55 | 65.70 | 65.70 | -1.87% | 60 |
| Aug 13, 2026 | 66.98 | 67.45 | 66.80 | 66.95 | 66.95 | 0.15% | 27,490 |
| Aug 12, 2026 | 66.40 | 67.35 | 66.55 | 66.85 | 66.85 | 0.30% | 36,075 |
| Aug 11, 2026 | 66.43 | 66.85 | 65.90 | 66.65 | 66.65 | 0.08% | 26,078 |
| Aug 10, 2026 | 66.85 | 67.15 | 66.50 | 66.60 | 66.60 | -0.45% | 42 |
| Aug 7, 2026 | 66.93 | 67.10 | 66.15 | 66.90 | 66.90 | -0.22% | 21,703 |
| Aug 6, 2026 | 66.28 | 67.05 | 65.75 | 67.05 | 67.05 | -1.83% | 131 |
| Aug 5, 2026 | 68.13 | 68.35 | 67.60 | 68.30 | 68.30 | 0.59% | 38 |
| Aug 4, 2026 | 69.23 | 69.35 | 67.20 | 67.90 | 67.90 | -0.88% | 1,133 |
| Aug 3, 2026 | 68.73 | 69.70 | 68.25 | 68.50 | 68.50 | 1.08% | 738 |
| Jul 31, 2026 | 68.03 | 68.50 | 67.60 | 67.77 | 67.77 | -2.22% | 6,115 |
| Jul 30, 2026 | 67.53 | 69.65 | 67.55 | 69.31 | 69.31 | 1.11% | 68,419 |
| Jul 29, 2026 | 68.45 | 68.75 | 67.50 | 68.55 | 68.55 | 1.26% | 91,808 |
| Jul 28, 2026 | 66.78 | 67.85 | 66.60 | 67.70 | 67.70 | 0.89% | 59,927 |
| Jul 27, 2026 | 67.28 | 68.15 | 67.10 | 67.10 | 67.10 | 1.90% | 50,066 |
| Jul 24, 2026 | 64.95 | 66.20 | 65.25 | 65.85 | 65.85 | 1.39% | 418,044 |
| Jul 23, 2026 | 65.83 | 65.85 | 64.75 | 64.95 | 64.95 | -2.18% | 64,685 |
| Jul 22, 2026 | 65.80 | 66.85 | 65.65 | 66.40 | 66.40 | 0.53% | 101,859 |
| Jul 21, 2026 | 65.85 | 66.50 | 65.20 | 66.05 | 66.05 | -1.71% | 1,525 |
| Jul 20, 2026 | 66.83 | 68.15 | 66.65 | 67.20 | 67.20 | -0.59% | 620 |
| Jul 17, 2026 | 68.00 | 68.00 | 67.60 | 67.60 | 67.60 | - | 703 |
| Jul 16, 2026 | 68.68 | 68.75 | 67.00 | 67.60 | 67.60 | -1.31% | 988 |
| Jul 15, 2026 | 67.83 | 68.50 | 67.00 | 68.50 | 68.50 | 0.83% | 20,163 |
| Jul 14, 2026 | 68.00 | 68.75 | 67.00 | 67.94 | 67.94 | -4.45% | 45,826 |
| Jul 13, 2026 | 68.93 | 71.50 | 68.65 | 71.10 | 71.10 | 2.75% | 1,300 |
| Jul 10, 2026 | 70.05 | 70.15 | 68.80 | 69.20 | 69.20 | -0.76% | 32 |
| Jul 9, 2026 | 71.18 | 71.30 | 69.25 | 69.73 | 69.73 | -4.78% | 5,973 |
| Jul 8, 2026 | 73.75 | 74.05 | 70.40 | 73.23 | 73.23 | -2.36% | 25,634 |
| Jul 7, 2026 | 75.43 | 76.45 | 74.93 | 75.00 | 75.00 | -0.99% | 545 |
| Jul 6, 2026 | 74.93 | 76.55 | 75.45 | 75.75 | 75.75 | - | 417 |