Fraport AG FRA
XETR · Germany · Transportation
€61.05-0.95 (-1.53%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €61.05 | -1.53% | €61.00 | €62.15 | €60.85 | 98.80K |
| 2026-09-30 | €62.00 | 0.00% | €62.40 | €63.30 | €61.60 | 369.62K |
| 2026-09-29 | €62.00 | +0.16% | €61.70 | €62.35 | €60.90 | 135.05K |
| 2026-09-28 | €61.90 | -1.04% | €62.80 | €63.05 | €61.70 | 117.83K |
| 2026-09-25 | €62.55 | +1.62% | €61.90 | €63.25 | €61.30 | 171.69K |
| 2026-09-24 | €61.55 | -1.44% | €61.30 | €62.50 | €61.00 | 125.87K |
| 2026-09-23 | €62.45 | -2.04% | €63.30 | €63.60 | €61.80 | 111.61K |
| 2026-09-22 | €63.75 | +5.20% | €60.90 | €64.35 | €60.75 | 140.19K |
| 2026-09-21 | €60.60 | -0.33% | €61.15 | €61.35 | €59.75 | 120.50K |
| 2026-09-18 | €60.80 | +0.41% | €60.50 | €61.15 | €60.05 | 503.22K |
| 2026-09-17 | €60.55 | +0.83% | €60.40 | €60.95 | €59.85 | 115.51K |
| 2026-09-16 | €60.05 | +0.08% | €59.80 | €60.50 | €59.00 | 86.15K |
| 2026-09-15 | €60.00 | -0.08% | €60.10 | €60.80 | €59.60 | 84.52K |
| 2026-09-14 | €60.05 | -0.17% | €60.20 | €60.80 | €59.45 | 155.36K |
| 2026-09-11 | €60.15 | +1.78% | €58.30 | €61.00 | €58.30 | 131.50K |
| 2026-09-10 | €59.10 | -2.31% | €60.30 | €60.55 | €58.55 | 448.35K |
| 2026-09-09 | €60.50 | -2.26% | €61.00 | €61.45 | €59.90 | 106.38K |
| 2026-09-08 | €61.90 | +1.06% | €61.00 | €62.25 | €60.55 | 137.92K |
| 2026-09-07 | €61.25 | -1.92% | €62.10 | €62.35 | €61.25 | 72.46K |
| 2026-09-04 | €62.45 | +0.81% | €61.90 | €63.15 | €61.90 | 106.75K |
| 2026-09-03 | €61.95 | -0.40% | €62.20 | €62.60 | €61.80 | 102.69K |
| 2026-09-02 | €62.20 | -0.32% | €61.80 | €63.05 | €61.40 | 141.79K |
| 2026-09-01 | €62.40 | -1.50% | €63.25 | €63.25 | €62.15 | 167.02K |
| 2026-08-31 | €63.35 | -0.63% | €63.45 | €63.65 | €62.85 | 155.19K |
| 2026-08-28 | €63.75 | -1.47% | €64.00 | €64.60 | €62.50 | 202.82K |
| 2026-08-27 | €64.70 | -1.45% | €65.45 | €65.65 | €64.45 | 112.41K |
| 2026-08-26 | €65.65 | +2.02% | €64.65 | €66.05 | €64.65 | 94.99K |
| 2026-08-25 | €64.35 | +1.90% | €63.55 | €64.80 | €63.25 | 92.34K |
| 2026-08-24 | €63.15 | +0.24% | €62.70 | €63.60 | €62.50 | 101.75K |
| 2026-08-21 | €63.00 | +0.64% | €62.85 | €63.25 | €62.65 | 78.25K |
| 2026-08-20 | €62.60 | -1.34% | €63.40 | €64.05 | €62.35 | 93.76K |
| 2026-08-19 | €63.45 | +1.04% | €62.80 | €63.50 | €62.55 | 104.54K |
| 2026-08-18 | €62.80 | -2.03% | €63.85 | €64.05 | €62.80 | 174.17K |
| 2026-08-17 | €64.10 | -2.21% | €65.55 | €65.65 | €63.85 | 103.20K |
| 2026-08-14 | €65.55 | -2.09% | €67.05 | €67.25 | €65.45 | 133.99K |
| 2026-08-13 | €66.95 | +0.15% | €66.85 | €67.45 | €66.60 | 82.02K |
| 2026-08-12 | €66.85 | +0.75% | €66.45 | €67.40 | €66.45 | 158.44K |
| 2026-08-11 | €66.35 | -0.38% | €66.40 | €67.15 | €65.85 | 154.61K |
| 2026-08-10 | €66.60 | -0.45% | €67.05 | €67.20 | €66.35 | 160.78K |
| 2026-08-07 | €66.90 | -0.22% | €66.70 | €67.25 | €65.80 | 160.83K |
| 2026-08-06 | €67.05 | -0.81% | €66.20 | €67.10 | €64.50 | 177.53K |
| 2026-08-05 | €67.60 | +0.30% | €67.95 | €68.45 | €67.60 | 111.94K |
| 2026-08-04 | €67.40 | -1.75% | €69.25 | €69.25 | €67.15 | 107.48K |
| 2026-08-03 | €68.60 | +1.40% | €68.50 | €69.90 | €67.85 | 103.85K |
| 2026-07-31 | €67.65 | -0.51% | €67.80 | €68.60 | €67.65 | 122.45K |
| 2026-07-30 | €68.00 | +1.04% | €67.55 | €69.70 | €67.50 | 141.21K |
| 2026-07-29 | €67.30 | -1.32% | €68.55 | €68.60 | €67.15 | 85.30K |
| 2026-07-28 | €68.20 | +1.94% | €66.95 | €68.20 | €66.95 | 90.07K |
| 2026-07-27 | €66.90 | +1.36% | €67.10 | €68.40 | €66.90 | 104.76K |
| 2026-07-24 | €66.00 | +0.84% | €65.35 | €66.25 | €65.15 | 118.38K |
| 2026-07-23 | €65.45 | -1.06% | €65.75 | €65.80 | €64.70 | 131.12K |
| 2026-07-22 | €66.15 | +0.08% | €65.80 | €66.85 | €65.40 | 92.58K |
| 2026-07-21 | €66.10 | -1.20% | €65.85 | €66.55 | €65.10 | 117.86K |
| 2026-07-20 | €66.90 | -1.04% | €67.00 | €68.50 | €66.55 | 84.01K |
| 2026-07-17 | €67.60 | -0.88% | €68.00 | €68.35 | €67.20 | 77.88K |
| 2026-07-16 | €68.20 | -0.44% | €68.50 | €68.55 | €67.00 | 67.12K |
| 2026-07-15 | €68.50 | +0.29% | €68.00 | €68.50 | €66.95 | 97.39K |
| 2026-07-14 | €68.30 | -3.26% | €68.15 | €68.50 | €66.80 | 221.12K |
| 2026-07-13 | €70.60 | +1.80% | €69.30 | €71.85 | €68.90 | 107.51K |
| 2026-07-10 | €69.35 | -0.43% | €69.90 | €70.50 | €68.40 | 94.41K |
| 2026-07-09 | €69.65 | -0.85% | €71.00 | €71.35 | €69.25 | 109.52K |
| 2026-07-08 | €70.25 | -7.08% | €73.90 | €74.20 | €70.20 | 175.71K |
| 2026-07-07 | €75.60 | -0.07% | €76.10 | €76.50 | €74.80 | 81.43K |
| 2026-07-06 | €75.65 | +0.13% | €75.50 | €76.55 | €75.35 | 71.13K |
| 2026-07-03 | €75.55 | +1.21% | €75.10 | €75.90 | €74.55 | 79.39K |
| 2026-07-02 | €74.65 | +3.11% | €72.85 | €74.65 | €72.65 | 113.74K |
| 2026-07-01 | €72.40 | -0.62% | €73.65 | €73.65 | €71.70 | 143.78K |
| 2026-06-30 | €72.85 | -0.14% | €73.40 | €74.25 | €72.80 | 234.31K |
| 2026-06-29 | €72.95 | -0.95% | €73.75 | €73.75 | €72.40 | 115.30K |
| 2026-06-26 | €73.65 | -0.67% | €74.25 | €74.55 | €73.20 | 88.52K |
| 2026-06-25 | €74.15 | +0.47% | €73.95 | €75.05 | €73.50 | 151.26K |
| 2026-06-24 | €73.80 | +3.65% | €71.20 | €73.80 | €71.00 | 105.19K |
| 2026-06-23 | €71.20 | -0.84% | €70.90 | €72.20 | €70.40 | 97.51K |
| 2026-06-22 | €71.80 | 0.00% | €71.30 | €71.95 | €70.80 | 71.03K |
| 2026-06-19 | €71.80 | -2.64% | €73.00 | €74.10 | €71.75 | 226.26K |
| 2026-06-18 | €73.75 | +2.15% | €73.00 | €74.20 | €72.05 | 141.48K |
| 2026-06-17 | €72.20 | -1.30% | €72.50 | €73.30 | €72.20 | 180.81K |
| 2026-06-16 | €73.15 | -0.20% | €72.75 | €73.65 | €72.15 | 128.97K |
| 2026-06-15 | €73.30 | +4.05% | €72.30 | €74.30 | €72.30 | 248.48K |
| 2026-06-12 | €70.45 | +5.86% | €70.00 | €71.50 | €69.25 | 169.87K |
| 2026-06-11 | €66.55 | -0.52% | €66.25 | €67.10 | €65.65 | 89.73K |
| 2026-06-10 | €66.90 | -0.45% | €66.90 | €68.45 | €66.65 | 109.46K |
| 2026-06-09 | €67.20 | +0.22% | €66.75 | €68.55 | €66.50 | 178.43K |
| 2026-06-08 | €67.05 | -1.54% | €67.20 | €68.25 | €66.85 | 89.36K |
| 2026-06-05 | €68.10 | +0.37% | €67.65 | €68.75 | €67.65 | 85.82K |
| 2026-06-04 | €67.85 | +0.30% | €68.15 | €69.35 | €67.60 | 79.72K |
| 2026-06-03 | €67.65 | -1.89% | €67.80 | €68.95 | €67.60 | 150.01K |
| 2026-06-02 | €68.95 | +0.15% | €69.65 | €70.25 | €68.75 | 76.74K |
| 2026-06-01 | €68.85 | -4.44% | €71.75 | €71.75 | €68.85 | 122.38K |
| 2026-05-29 | €72.05 | +1.05% | €71.70 | €73.00 | €71.55 | 156.98K |