Fraport AG (BIT:1FRA)
Italy
· Delayed Price · Currency is EUR 71.80
-0.20 (-0.28%)
At close: Dec 5, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -0.28% | - |
| Dec 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.35% | - |
| Dec 3, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 1.20% | - |
| Dec 2, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -1.18% | - |
| Dec 1, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.76% | - |
| Nov 28, 2025 | 72.25 | 72.25 | 72.25 | 72.30 | 72.30 | 0.91% | 30 |
| Nov 27, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - | - |
| Nov 26, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | -0.28% | - |
| Nov 25, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - | - |
| Nov 24, 2025 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 0.70% | - |
| Nov 21, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.49% | - |
| Nov 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | - |
| Nov 18, 2025 | 71.20 | 71.45 | 71.20 | 71.40 | 71.40 | -6.18% | 150 |
| Nov 17, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.68% | - |
| Nov 14, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.78% | - |
| Nov 13, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.65% | - |
| Nov 12, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.88% | - |
| Nov 11, 2025 | 77.50 | 77.50 | 77.50 | 77.00 | 77.00 | 7.69% | 50 |
| Nov 10, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.49% | - |
| Nov 7, 2025 | 72.05 | 72.05 | 72.05 | 71.85 | 71.85 | -1.03% | 160 |
| Nov 6, 2025 | 73.50 | 73.50 | 72.30 | 72.60 | 72.60 | -3.20% | 93 |
| Nov 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.13% | - |
| Nov 4, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.47% | - |
| Nov 3, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.83% | - |
| Oct 31, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 0.48% | - |
| Oct 30, 2025 | 73.60 | 73.60 | 73.60 | 73.55 | 73.55 | 1.31% | 50 |
| Oct 29, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.89% | - |
| Oct 28, 2025 | 72.60 | 72.60 | 72.60 | 73.25 | 73.25 | -0.54% | 50 |
| Oct 27, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -1.07% | - |
| Oct 24, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.53% | - |
| Oct 23, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | 0.34% | - |
| Oct 22, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.29% | - |
| Oct 21, 2025 | 75.15 | 75.15 | 75.15 | 73.65 | 73.65 | -3.41% | 40 |
| Oct 20, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -2.12% | - |
| Oct 17, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.06% | - |
| Oct 16, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | 1.30% | - |
| Oct 15, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.95 | 0.65% | - |
| Oct 14, 2025 | 75.45 | 76.05 | 75.45 | 76.45 | 76.45 | 0.99% | 22 |
| Oct 13, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.05% | - |
| Oct 10, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.59% | - |
| Oct 9, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | 1.13% | - |
| Oct 8, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.42% | - |
| Oct 7, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.20% | - |
| Oct 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.48% | - |
| Oct 3, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.31% | - |
| Oct 2, 2025 | 73.80 | 73.80 | 73.80 | 72.70 | 72.70 | -1.76% | 22 |
| Oct 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.02% | - |
| Sep 30, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.14% | - |
| Sep 29, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.07% | - |
| Sep 26, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -0.14% | - |
| Sep 25, 2025 | 73.80 | 73.80 | 73.80 | 73.50 | 73.50 | -0.27% | 1 |
| Sep 24, 2025 | 73.65 | 73.65 | 73.65 | 73.70 | 73.70 | -0.14% | 50 |
| Sep 23, 2025 | 74.10 | 74.10 | 74.10 | 73.80 | 73.80 | - | 21 |
| Sep 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -2.32% | - |
| Sep 19, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 2.37% | - |
| Sep 18, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.14% | - |
| Sep 17, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -0.74% | - |
| Sep 16, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | -0.54% | - |
| Sep 15, 2025 | 74.30 | 74.65 | 74.30 | 74.65 | 74.65 | 0.34% | 369 |
| Sep 12, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 0.13% | - |
| Sep 11, 2025 | 73.95 | 73.95 | 73.95 | 74.30 | 74.30 | 2.20% | 12 |
| Sep 10, 2025 | 72.90 | 73.35 | 72.60 | 72.70 | 72.70 | 9.65% | 192 |
| Sep 9, 2025 | 73.65 | 73.65 | 66.30 | 66.30 | 66.30 | -7.98% | 375 |
| Sep 8, 2025 | 71.90 | 71.90 | 71.65 | 72.05 | 72.05 | 0.49% | 399 |
| Sep 5, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -0.28% | - |
| Sep 4, 2025 | 71.75 | 71.75 | 71.75 | 71.90 | 71.90 | 0.77% | 250 |
| Sep 3, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - | - |
| Sep 2, 2025 | 71.05 | 71.05 | 71.05 | 71.35 | 71.35 | -1.59% | 5 |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.55% | - |
| Aug 29, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -1.29% | - |
| Aug 28, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -0.34% | - |
| Aug 27, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -1.07% | - |
| Aug 26, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -0.60% | - |
| Aug 25, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.99% | - |
| Aug 22, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.20% | - |
| Aug 21, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -0.33% | - |
| Aug 20, 2025 | 76.55 | 76.55 | 76.55 | 76.50 | 76.50 | -1.03% | 5 |
| Aug 19, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - | - |
| Aug 18, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -1.28% | - |
| Aug 14, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 2.82% | - |
| Aug 13, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.26% | - |
| Aug 12, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.39% | - |
| Aug 11, 2025 | 75.85 | 76.40 | 75.85 | 76.25 | 76.25 | 1.06% | 60 |
| Aug 8, 2025 | 74.45 | 74.55 | 74.45 | 75.45 | 75.45 | 1.48% | 60 |
| Aug 7, 2025 | 72.85 | 74.45 | 72.85 | 74.35 | 74.35 | 4.79% | 139 |
| Aug 6, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 5.03% | - |
| Aug 5, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 3.92% | - |
| Aug 4, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.23% | - |
| Aug 1, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.08% | - |
| Jul 31, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.58% | - |
| Jul 30, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 0.15% | - |
| Jul 29, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.61% | - |
| Jul 28, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -0.38% | - |
| Jul 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.07% | - |
| Jul 24, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.61% | - |
| Jul 23, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.08% | - |
| Jul 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -1.06% | - |
| Jul 21, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | 1.14% | - |
| Jul 18, 2025 | 65.85 | 65.85 | 65.85 | 65.60 | 65.60 | - | 160 |