Fraport AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	43.82	43.82	43.82	43.82	43.82	1.44%	400
Sep 12, 2025	43.20	43.20	43.20	43.20	43.20	-	200
Sep 11, 2025	43.20	43.20	43.20	43.20	43.20	-2.89%	160
Aug 12, 2025	44.49	44.49	44.49	44.49	44.49	5.67%	110
Aug 8, 2025	42.10	42.10	42.10	42.10	42.10	-0.80%	200
Aug 6, 2025	42.44	42.44	42.44	42.44	42.44	6.55%	100
Aug 5, 2025	39.83	39.83	39.83	39.83	39.83	1.87%	101
Jul 30, 2025	39.10	39.10	39.10	39.10	39.10	3.91%	101
Jul 10, 2025	37.63	37.63	37.63	37.63	37.63	1.02%	353
Jun 30, 2025	37.25	37.25	37.25	37.25	37.25	2.59%	500
Jun 26, 2025	37.45	37.45	36.31	36.31	36.31	-2.78%	422
Jun 5, 2025	37.35	37.35	37.35	37.35	37.35	13.18%	108
May 6, 2025	33.00	33.20	33.00	33.00	33.00	-5.17%	7,100
Apr 25, 2025	33.90	34.80	33.90	34.80	34.80	7.54%	550
Apr 17, 2025	32.36	32.36	32.36	32.36	32.36	1.12%	139
Apr 11, 2025	32.00	32.00	32.00	32.00	32.00	6.14%	3,250
Apr 10, 2025	30.15	30.15	30.15	30.15	30.15	-10.13%	120
Apr 9, 2025	31.00	33.59	31.00	33.55	33.55	5.84%	400
Mar 21, 2025	31.70	31.70	31.70	31.70	31.70	-0.94%	100
Mar 20, 2025	31.00	32.00	31.00	32.00	32.00	3.23%	351
Mar 18, 2025	30.60	31.00	30.60	31.00	31.00	7.27%	28,115
Mar 10, 2025	28.90	28.90	28.90	28.90	28.90	-3.67%	580