Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 68.00
+0.75 (1.12%)
Last updated: Jul 28, 2026, 1:00 PM CET
VIE:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | - | 2.80% | - |
| Jul 24, 2026 | 65.50 | 66.15 | 65.20 | 66.00 | 66.00 | 1.77% | - |
| Jul 23, 2026 | 65.70 | 65.70 | 64.75 | 64.85 | 64.85 | -2.63% | - |
| Jul 22, 2026 | 65.70 | 66.75 | 65.70 | 66.60 | 66.60 | 1.22% | - |
| Jul 21, 2026 | 65.70 | 66.45 | 65.70 | 65.80 | 65.80 | -2.16% | 276 |
| Jul 20, 2026 | 67.00 | 68.10 | 67.00 | 67.25 | 67.25 | -0.59% | - |
| Jul 17, 2026 | 68.00 | 68.00 | 67.40 | 67.65 | 67.65 | -0.44% | - |
| Jul 16, 2026 | 68.00 | 68.00 | 67.15 | 67.95 | 67.95 | 0.59% | - |
| Jul 15, 2026 | 67.95 | 67.95 | 67.10 | 67.55 | 67.55 | -0.81% | - |
| Jul 14, 2026 | 67.90 | 68.15 | 67.10 | 68.10 | 68.10 | -3.34% | - |
| Jul 13, 2026 | 69.65 | 71.45 | 69.65 | 70.45 | 70.45 | 1.00% | 70 |
| Jul 10, 2026 | 69.80 | 69.80 | 68.60 | 69.75 | 69.75 | 0.43% | - |
| Jul 9, 2026 | 70.70 | 70.70 | 69.45 | 69.45 | 69.45 | -1.42% | - |
| Jul 8, 2026 | 74.00 | 74.00 | 70.45 | 70.45 | 70.45 | -6.25% | - |
| Jul 7, 2026 | 76.15 | 76.15 | 75.15 | 75.15 | 75.15 | -0.99% | - |
| Jul 6, 2026 | 75.65 | 76.15 | 75.60 | 75.90 | 75.90 | 0.26% | - |
| Jul 3, 2026 | 74.65 | 75.70 | 74.65 | 75.70 | 75.70 | 2.02% | - |
| Jul 2, 2026 | 72.75 | 74.20 | 72.75 | 74.20 | 74.20 | 2.34% | - |
| Jul 1, 2026 | 73.15 | 73.15 | 72.10 | 72.50 | 72.50 | -1.23% | - |
| Jun 30, 2026 | 73.50 | 73.85 | 73.25 | 73.40 | 73.40 | 0.75% | - |
| Jun 29, 2026 | 72.70 | 73.40 | 72.50 | 72.85 | 72.85 | -1.55% | 405 |
| Jun 26, 2026 | 74.20 | 74.20 | 73.35 | 74.00 | 74.00 | - | - |
| Jun 25, 2026 | 73.60 | 74.55 | 73.60 | 74.00 | 74.00 | 0.75% | - |
| Jun 24, 2026 | 71.50 | 73.45 | 71.40 | 73.45 | 73.45 | 2.80% | - |
| Jun 23, 2026 | 71.20 | 71.65 | 70.55 | 71.45 | 71.45 | -0.76% | - |
| Jun 22, 2026 | 71.75 | 72.00 | 71.20 | 72.00 | 72.00 | 0.07% | - |
| Jun 19, 2026 | 73.85 | 73.85 | 71.95 | 71.95 | 71.95 | -2.90% | - |
| Jun 18, 2026 | 73.05 | 74.10 | 73.00 | 74.10 | 74.10 | 2.14% | 10 |
| Jun 17, 2026 | 72.30 | 72.95 | 72.30 | 72.55 | 72.55 | -0.62% | - |
| Jun 16, 2026 | 73.05 | 73.05 | 72.35 | 73.00 | 73.00 | -0.21% | - |
| Jun 15, 2026 | 72.90 | 73.25 | 72.80 | 73.15 | 73.15 | 3.32% | 135 |
| Jun 12, 2026 | 71.30 | 71.30 | 70.05 | 70.80 | 70.80 | 6.07% | - |
| Jun 11, 2026 | 66.50 | 66.75 | 66.10 | 66.75 | 66.75 | -0.15% | - |
| Jun 10, 2026 | 67.40 | 67.45 | 66.85 | 66.85 | 66.85 | -1.11% | - |
| Jun 9, 2026 | 66.75 | 67.75 | 66.75 | 67.60 | 67.60 | 0.45% | - |
| Jun 8, 2026 | 67.15 | 67.70 | 66.95 | 67.30 | 67.30 | -0.96% | - |
| Jun 5, 2026 | 68.65 | 68.65 | 67.95 | 67.95 | 67.95 | - | - |
| Jun 4, 2026 | 68.45 | 69.05 | 67.95 | 67.95 | 67.95 | -0.29% | - |
| Jun 3, 2026 | 68.25 | 68.70 | 68.15 | 68.15 | 68.15 | -1.16% | - |
| Jun 2, 2026 | 69.65 | 69.85 | 68.70 | 68.95 | 68.95 | -1.08% | - |
| Jun 1, 2026 | 71.45 | 71.45 | 69.70 | 69.70 | 69.70 | -3.66% | - |
| May 29, 2026 | 71.75 | 72.65 | 71.70 | 72.35 | 72.35 | 2.33% | - |
| May 28, 2026 | 70.90 | 71.20 | 70.70 | 70.70 | 70.70 | -0.98% | - |
| May 27, 2026 | 69.75 | 72.05 | 69.75 | 71.40 | 71.40 | 3.40% | - |
| May 26, 2026 | 70.20 | 70.20 | 69.05 | 69.05 | 69.05 | -2.68% | - |
| May 25, 2026 | 69.55 | 71.30 | 69.55 | 70.95 | 70.95 | 4.65% | - |
| May 22, 2026 | 67.05 | 67.80 | 66.85 | 67.80 | 67.80 | 1.65% | - |
| May 21, 2026 | 66.80 | 67.85 | 66.70 | 66.70 | 66.70 | -0.37% | - |
| May 20, 2026 | 65.15 | 66.95 | 65.15 | 66.95 | 66.95 | 2.84% | - |
| May 19, 2026 | 64.65 | 65.20 | 64.60 | 65.10 | 65.10 | 0.85% | - |