Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 57.60
-2.30 (-3.84%)
At close: Oct 8, 2026
VIE:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 58.30 | 58.30 | 57.35 | 57.60 | 57.60 | -3.84% | - |
| Oct 7, 2026 | 60.45 | 60.45 | 59.90 | 59.90 | 59.90 | -1.32% | - |
| Oct 6, 2026 | 60.15 | 60.70 | 60.00 | 60.70 | 60.70 | -1.54% | - |
| Oct 5, 2026 | 61.50 | 61.65 | 61.35 | 61.65 | 61.65 | -0.72% | - |
| Oct 2, 2026 | 60.95 | 62.55 | 60.95 | 62.10 | 62.10 | 0.49% | - |
| Oct 1, 2026 | 61.65 | 61.80 | 61.65 | 61.80 | 61.80 | -1.12% | - |
| Sep 30, 2026 | 62.50 | 62.60 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Sep 29, 2026 | 61.20 | 62.00 | 60.75 | 62.00 | 62.00 | -0.32% | - |
| Sep 28, 2026 | 62.80 | 62.80 | 62.05 | 62.20 | 62.20 | -0.72% | - |
| Sep 25, 2026 | 62.20 | 63.20 | 62.20 | 62.65 | 62.65 | 0.72% | 100 |
| Sep 24, 2026 | 62.10 | 62.25 | 61.90 | 62.20 | 62.20 | -0.56% | - |
| Sep 23, 2026 | 63.15 | 63.15 | 62.20 | 62.55 | 62.55 | -2.11% | - |
| Sep 22, 2026 | 61.30 | 63.90 | 61.30 | 63.90 | 63.90 | 5.97% | - |
| Sep 21, 2026 | 61.00 | 61.00 | 59.90 | 60.30 | 60.30 | -0.50% | - |
| Sep 18, 2026 | 60.35 | 61.00 | 60.35 | 60.60 | 60.60 | -0.25% | - |
| Sep 17, 2026 | 60.85 | 60.85 | 60.30 | 60.75 | 60.75 | 0.75% | - |
| Sep 16, 2026 | 59.90 | 60.30 | 59.20 | 60.30 | 60.30 | -0.50% | - |
| Sep 15, 2026 | 60.05 | 60.60 | 59.75 | 60.60 | 60.60 | 1.08% | - |
| Sep 14, 2026 | 60.10 | 60.35 | 59.90 | 59.95 | 59.95 | -1.40% | - |
| Sep 11, 2026 | 59.80 | 60.80 | 59.80 | 60.80 | 60.80 | 2.27% | - |
| Sep 10, 2026 | 60.05 | 60.05 | 59.45 | 59.45 | 59.45 | -1.49% | - |
| Sep 9, 2026 | 61.30 | 61.35 | 60.35 | 60.35 | 60.35 | -2.11% | - |
| Sep 8, 2026 | 61.10 | 61.75 | 61.10 | 61.65 | 61.65 | 0.24% | - |
| Sep 7, 2026 | 62.30 | 62.30 | 61.45 | 61.50 | 61.50 | -1.60% | - |
| Sep 4, 2026 | 62.05 | 63.05 | 62.05 | 62.50 | 62.50 | 0.16% | - |
| Sep 3, 2026 | 62.35 | 62.45 | 62.35 | 62.40 | 62.40 | -0.48% | 261 |
| Sep 2, 2026 | 62.25 | 62.70 | 62.20 | 62.70 | 62.70 | 0.08% | - |
| Sep 1, 2026 | 62.65 | 62.65 | 62.45 | 62.65 | 62.65 | -0.87% | - |
| Aug 31, 2026 | 63.35 | 63.35 | 63.20 | 63.20 | 63.20 | 0.80% | - |
| Aug 28, 2026 | 64.35 | 64.35 | 62.70 | 62.70 | 62.70 | -2.87% | - |
| Aug 27, 2026 | 65.50 | 65.50 | 64.55 | 64.55 | 64.55 | -2.12% | - |
| Aug 26, 2026 | 65.05 | 65.95 | 65.05 | 65.95 | 65.95 | 2.25% | - |
| Aug 25, 2026 | 63.60 | 64.55 | 63.60 | 64.50 | 64.50 | 1.90% | - |
| Aug 24, 2026 | 63.25 | 63.30 | 63.00 | 63.30 | 63.30 | 0.56% | - |
| Aug 21, 2026 | 62.95 | 63.15 | 62.95 | 62.95 | 62.95 | 0.48% | - |
| Aug 20, 2026 | 63.50 | 63.65 | 62.65 | 62.65 | 62.65 | -1.10% | - |
| Aug 19, 2026 | 62.95 | 63.35 | 62.95 | 63.35 | 63.35 | - | - |
| Aug 18, 2026 | 63.80 | 63.80 | 63.30 | 63.35 | 63.35 | -1.93% | - |
| Aug 17, 2026 | 65.35 | 65.35 | 64.60 | 64.60 | 64.60 | -2.56% | - |
| Aug 14, 2026 | 66.90 | 66.90 | 66.30 | 66.30 | 66.30 | -1.49% | - |
| Aug 13, 2026 | 67.00 | 67.40 | 67.00 | 67.30 | 67.30 | 0.52% | - |
| Aug 12, 2026 | 66.50 | 66.95 | 66.50 | 66.95 | 66.95 | 0.83% | - |
| Aug 11, 2026 | 66.55 | 66.55 | 66.00 | 66.40 | 66.40 | -1.04% | - |
| Aug 10, 2026 | 67.00 | 67.40 | 67.00 | 67.10 | 67.10 | -0.30% | - |
| Aug 7, 2026 | 65.95 | 67.30 | 65.95 | 67.30 | 67.30 | 1.13% | - |
| Aug 6, 2026 | 66.35 | 66.60 | 65.50 | 66.55 | 66.55 | -2.28% | 276 |
| Aug 5, 2026 | 67.75 | 68.15 | 67.75 | 68.10 | 68.10 | 0.15% | - |
| Aug 4, 2026 | 68.65 | 68.65 | 67.35 | 68.00 | 68.00 | -1.02% | - |
| Aug 3, 2026 | 69.05 | 69.05 | 68.40 | 68.70 | 68.70 | 0.96% | - |
| Jul 31, 2026 | 68.00 | 68.45 | 68.00 | 68.05 | 68.05 | -0.87% | - |