Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 77.55
+1.60 (2.11%)
At close: Mar 4, 2026
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.75 | 78.95 | 77.75 | 78.95 | - | 1.81% | - |
| Mar 4, 2026 | 76.55 | 78.60 | 76.55 | 77.55 | 77.55 | 2.11% | - |
| Mar 3, 2026 | 78.75 | 78.75 | 75.95 | 75.95 | 75.95 | -5.53% | - |
| Mar 2, 2026 | 79.95 | 81.05 | 78.45 | 80.40 | 80.40 | -4.00% | 265 |
| Feb 27, 2026 | 83.50 | 84.30 | 83.30 | 83.75 | 83.75 | 0.30% | - |
| Feb 26, 2026 | 83.35 | 83.85 | 83.35 | 83.50 | 83.50 | 0.42% | - |
| Feb 25, 2026 | 84.25 | 84.55 | 83.15 | 83.15 | 83.15 | -1.83% | 288 |
| Feb 24, 2026 | 84.20 | 84.70 | 84.20 | 84.70 | 84.70 | 1.01% | - |
| Feb 23, 2026 | 83.55 | 84.00 | 83.35 | 83.85 | 83.85 | 1.21% | - |
| Feb 20, 2026 | 83.15 | 83.15 | 82.65 | 82.85 | 82.85 | -0.42% | - |
| Feb 19, 2026 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -1.77% | - |
| Feb 18, 2026 | 85.30 | 86.85 | 83.70 | 84.70 | 84.70 | -1.28% | - |
| Feb 17, 2026 | 83.80 | 85.80 | 83.75 | 85.80 | 85.80 | 2.20% | - |
| Feb 16, 2026 | 84.35 | 84.80 | 83.95 | 83.95 | 83.95 | 0.48% | - |
| Feb 13, 2026 | 81.30 | 83.75 | 81.30 | 83.55 | 83.55 | 3.60% | - |
| Feb 12, 2026 | 81.45 | 81.45 | 80.30 | 80.65 | 80.65 | 0.19% | - |
| Feb 11, 2026 | 79.95 | 80.95 | 79.85 | 80.50 | 80.50 | 0.12% | - |
| Feb 10, 2026 | 81.85 | 81.85 | 80.20 | 80.40 | 80.40 | -2.60% | - |
| Feb 9, 2026 | 82.85 | 82.95 | 82.30 | 82.55 | 82.55 | -0.48% | - |
| Feb 6, 2026 | 80.70 | 82.95 | 80.70 | 82.95 | 82.95 | 2.53% | - |
| Feb 5, 2026 | 79.95 | 80.90 | 79.95 | 80.90 | 80.90 | 2.53% | - |
| Feb 4, 2026 | 78.75 | 79.65 | 78.50 | 78.90 | 78.90 | 0.13% | - |
| Feb 3, 2026 | 78.25 | 78.80 | 78.15 | 78.80 | 78.80 | 0.70% | - |
| Feb 2, 2026 | 78.10 | 78.95 | 78.10 | 78.25 | 78.25 | -0.13% | - |
| Jan 30, 2026 | 79.00 | 79.75 | 78.35 | 78.35 | 78.35 | 1.36% | - |
| Jan 29, 2026 | 76.05 | 77.50 | 76.05 | 77.30 | 77.30 | 2.25% | - |
| Jan 28, 2026 | 76.20 | 76.55 | 75.60 | 75.60 | 75.60 | -1.56% | - |
| Jan 27, 2026 | 75.70 | 76.80 | 75.70 | 76.80 | 76.80 | 0.79% | 9 |
| Jan 26, 2026 | 77.15 | 77.15 | 75.45 | 76.20 | 76.20 | 0.53% | - |
| Jan 23, 2026 | 76.10 | 76.10 | 75.15 | 75.80 | 75.80 | -1.17% | - |
| Jan 22, 2026 | 76.15 | 77.75 | 76.15 | 76.70 | 76.70 | 2.82% | - |
| Jan 21, 2026 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -2.36% | - |
| Jan 20, 2026 | 74.30 | 76.40 | 74.30 | 76.40 | 76.40 | 2.41% | - |
| Jan 19, 2026 | 74.20 | 74.60 | 74.05 | 74.60 | 74.60 | 0.47% | - |
| Jan 16, 2026 | 74.35 | 74.55 | 74.05 | 74.25 | 74.25 | 0.34% | - |
| Jan 15, 2026 | 72.45 | 74.00 | 72.45 | 74.00 | 74.00 | 3.06% | - |
| Jan 14, 2026 | 70.90 | 71.80 | 70.90 | 71.80 | 71.80 | 1.06% | - |
| Jan 13, 2026 | 73.35 | 73.35 | 71.05 | 71.05 | 71.05 | -3.99% | 208 |
| Jan 12, 2026 | 73.95 | 74.10 | 73.95 | 74.00 | 74.00 | -0.20% | - |
| Jan 9, 2026 | 74.55 | 74.55 | 73.70 | 74.15 | 74.15 | -1.13% | - |
| Jan 8, 2026 | 73.70 | 75.30 | 73.70 | 75.00 | 75.00 | 2.60% | - |
| Jan 7, 2026 | 72.50 | 74.00 | 72.50 | 73.10 | 73.10 | 1.53% | - |
| Jan 6, 2026 | 72.00 | 72.60 | 71.60 | 72.00 | 72.00 | 0.56% | 144 |
| Jan 5, 2026 | 70.35 | 71.60 | 70.35 | 71.60 | 71.60 | 1.63% | - |
| Jan 2, 2026 | 70.15 | 70.80 | 70.15 | 70.45 | 70.45 | 1.15% | - |
| Dec 30, 2025 | 69.30 | 69.65 | 69.30 | 69.65 | 69.65 | -0.07% | - |
| Dec 29, 2025 | 69.05 | 69.70 | 68.85 | 69.70 | 69.70 | 0.87% | - |
| Dec 23, 2025 | 68.60 | 69.10 | 68.60 | 69.10 | 69.10 | 0.36% | - |
| Dec 22, 2025 | 68.70 | 68.85 | 68.30 | 68.85 | 68.85 | 1.18% | - |
| Dec 19, 2025 | 68.80 | 68.80 | 67.75 | 68.05 | 68.05 | -0.58% | - |