Fraport AG (VIE:FRA)
Austria · Delayed Price · Currency is EUR 59.95
-0.85 (-1.40%)
At close: Sep 14, 2026
VIE:FRA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 68.60 | 69.45 | 68.60 | 68.65 | 68.65 | 1.33% | - |
| Jul 29, 2026 | 68.20 | 68.20 | 67.75 | 67.75 | 67.75 | 0.59% | - |
| Jul 28, 2026 | 67.70 | 68.00 | 67.35 | 67.35 | 67.35 | 0.15% | - |
| Jul 27, 2026 | 67.85 | 67.85 | 67.25 | 67.25 | 67.25 | 1.89% | - |
| 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% | - |