Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 78.25
-0.10 (-0.13%)
At close: Feb 2, 2026
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 18, 2025 | 67.85 | 68.45 | 67.85 | 68.45 | 68.45 | 0.88% | - |
| Dec 17, 2025 | 67.50 | 67.85 | 67.50 | 67.85 | 67.85 | 0.07% | - |
| Dec 16, 2025 | 68.75 | 68.80 | 67.80 | 67.80 | 67.80 | -1.17% | - |
| Dec 15, 2025 | 68.10 | 68.80 | 68.10 | 68.60 | 68.60 | -1.08% | - |
| Dec 12, 2025 | 71.10 | 71.55 | 69.35 | 69.35 | 69.35 | -1.91% | - |
| Dec 11, 2025 | 69.05 | 70.70 | 69.05 | 70.70 | 70.70 | 3.97% | - |
| Dec 10, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -6.08% | - |
| Dec 9, 2025 | 72.65 | 72.95 | 72.40 | 72.40 | 72.40 | -0.41% | - |
| Dec 8, 2025 | 72.10 | 72.70 | 72.10 | 72.70 | 72.70 | 1.18% | - |
| Dec 5, 2025 | 71.55 | 72.25 | 71.55 | 71.85 | 71.85 | -0.48% | - |
| Dec 4, 2025 | 71.95 | 72.60 | 71.95 | 72.20 | 72.20 | 0.42% | - |
| Dec 3, 2025 | 72.20 | 72.20 | 71.65 | 71.90 | 71.90 | 1.27% | - |
| Dec 2, 2025 | 71.50 | 71.50 | 70.50 | 71.00 | 71.00 | -1.05% | - |
| Dec 1, 2025 | 72.25 | 72.25 | 71.55 | 71.75 | 71.75 | -1.03% | - |
| Nov 28, 2025 | 71.95 | 72.50 | 71.45 | 72.50 | 72.50 | 0.83% | - |
| Nov 27, 2025 | 71.55 | 71.90 | 71.50 | 71.90 | 71.90 | 0.42% | - |
| Nov 26, 2025 | 71.70 | 71.70 | 71.30 | 71.60 | 71.60 | -0.76% | - |
| Nov 25, 2025 | 71.85 | 72.15 | 71.25 | 72.15 | 72.15 | 0.35% | - |
| Nov 24, 2025 | 71.30 | 71.90 | 71.30 | 71.90 | 71.90 | 0.77% | - |
| Nov 21, 2025 | 70.80 | 71.50 | 70.80 | 71.35 | 71.35 | 0.56% | - |
| Nov 20, 2025 | 71.20 | 71.20 | 70.55 | 70.95 | 70.95 | - | - |
| Nov 19, 2025 | 69.85 | 71.60 | 69.60 | 70.95 | 70.95 | -0.63% | - |