Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 69.70
-2.65 (-3.66%)
At close: Jun 1, 2026
VIE:FRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 69.65 | 69.85 | 69.65 | 69.85 | - | 0.22% | - |
| 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% | - |
| May 18, 2026 | 63.25 | 64.60 | 63.05 | 64.55 | 64.55 | -0.46% | - |
| May 15, 2026 | 67.45 | 67.45 | 64.85 | 64.85 | 64.85 | -4.77% | - |
| May 14, 2026 | 67.95 | 68.20 | 67.85 | 68.10 | 68.10 | 0.52% | 135 |
| May 13, 2026 | 68.15 | 68.15 | 67.55 | 67.75 | 67.75 | -1.02% | - |
| May 12, 2026 | 69.40 | 69.60 | 69.40 | 69.45 | 68.45 | 0.07% | - |
| May 11, 2026 | 69.20 | 69.75 | 69.20 | 69.40 | 68.40 | -0.14% | - |
| May 8, 2026 | 70.65 | 70.65 | 69.50 | 69.50 | 68.50 | -3.54% | - |
| May 7, 2026 | 70.70 | 72.80 | 70.70 | 72.05 | 71.01 | 1.48% | - |
| May 6, 2026 | 69.05 | 72.00 | 69.05 | 71.00 | 69.98 | 5.26% | - |
| May 5, 2026 | 67.95 | 68.60 | 66.95 | 67.45 | 66.48 | -2.25% | 1,014 |
| May 4, 2026 | 70.35 | 70.35 | 69.00 | 69.00 | 68.01 | -1.22% | - |
| Apr 30, 2026 | 68.20 | 69.85 | 68.20 | 69.85 | 68.84 | 2.72% | - |
| Apr 29, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 67.02 | -3.48% | - |
| Apr 28, 2026 | 70.30 | 70.80 | 70.30 | 70.45 | 69.44 | -0.70% | - |
| Apr 27, 2026 | 70.80 | 70.95 | 70.55 | 70.95 | 69.93 | -0.07% | 135 |
| Apr 24, 2026 | 71.45 | 71.45 | 70.60 | 71.00 | 69.98 | -1.25% | - |
| Apr 23, 2026 | 71.65 | 71.90 | 70.50 | 71.90 | 70.86 | -0.07% | - |
| Apr 22, 2026 | 72.75 | 72.75 | 71.95 | 71.95 | 70.91 | -2.37% | - |
| Apr 21, 2026 | 75.60 | 75.60 | 73.70 | 73.70 | 72.64 | -3.34% | - |
| Apr 20, 2026 | 76.25 | 76.25 | 75.65 | 76.25 | 75.15 | -0.97% | - |
| Apr 17, 2026 | 73.10 | 77.00 | 73.00 | 77.00 | 75.89 | 5.19% | - |
| Apr 16, 2026 | 75.30 | 75.45 | 73.20 | 73.20 | 72.15 | -3.11% | - |
| Apr 15, 2026 | 77.75 | 77.75 | 74.75 | 75.55 | 74.46 | -0.98% | - |
| Apr 14, 2026 | 76.85 | 76.85 | 76.25 | 76.30 | 75.20 | 0.20% | - |
| Apr 13, 2026 | 78.25 | 78.25 | 75.85 | 76.15 | 75.05 | -5.11% | - |
| Apr 10, 2026 | 79.75 | 81.00 | 79.55 | 80.25 | 79.09 | -0.31% | - |
| Apr 9, 2026 | 80.85 | 80.85 | 79.75 | 80.50 | 79.34 | 0.31% | - |
| Apr 8, 2026 | 79.95 | 80.25 | 79.95 | 80.25 | 79.09 | 4.83% | - |
| Apr 7, 2026 | 77.00 | 77.00 | 76.15 | 76.55 | 75.45 | 0.33% | - |
| Apr 2, 2026 | 75.55 | 76.30 | 74.85 | 76.30 | 75.20 | -0.52% | - |
| Apr 1, 2026 | 76.35 | 76.80 | 76.35 | 76.70 | 75.60 | 3.37% | - |
| Mar 31, 2026 | 73.95 | 74.95 | 73.95 | 74.20 | 73.13 | -0.40% | - |
| Mar 30, 2026 | 74.40 | 74.85 | 74.40 | 74.50 | 73.43 | -0.07% | - |
| Mar 27, 2026 | 75.45 | 75.45 | 74.40 | 74.55 | 73.48 | -1.52% | - |
| Mar 26, 2026 | 75.55 | 75.85 | 74.20 | 75.70 | 74.61 | -0.92% | - |
| Mar 25, 2026 | 75.50 | 76.45 | 75.50 | 76.40 | 75.30 | 2.21% | - |
| Mar 24, 2026 | 74.50 | 75.00 | 74.00 | 74.75 | 73.67 | 0.40% | - |
| Mar 23, 2026 | 71.65 | 75.45 | 70.30 | 74.45 | 73.38 | 1.99% | - |
| Mar 20, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 71.95 | -2.47% | - |