Fraport AG (ETR:FRA)
Germany
· Delayed Price · Currency is EUR 76.55
0.00 (0.00%)
At close: Mar 6, 2026
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.60 | 77.40 | 75.50 | 76.55 | 76.55 | - | 116,246 |
| Mar 5, 2026 | 77.75 | 79.15 | 76.55 | 76.55 | 76.55 | -1.98% | 98,101 |
| Mar 4, 2026 | 76.85 | 78.65 | 76.25 | 78.10 | 78.10 | 1.10% | 150,422 |
| Mar 3, 2026 | 79.45 | 79.50 | 75.55 | 77.25 | 77.25 | -3.50% | 216,055 |
| Mar 2, 2026 | 81.45 | 82.00 | 79.50 | 80.05 | 80.05 | -3.84% | 181,218 |
| Feb 27, 2026 | 83.65 | 84.45 | 83.00 | 83.25 | 83.25 | -0.36% | 129,220 |
| Feb 26, 2026 | 83.15 | 84.10 | 82.95 | 83.55 | 83.55 | 0.18% | 71,043 |
| Feb 25, 2026 | 84.40 | 85.60 | 83.10 | 83.40 | 83.40 | -1.88% | 107,969 |
| Feb 24, 2026 | 84.85 | 85.00 | 83.55 | 85.00 | 85.00 | 0.71% | 108,621 |
| Feb 23, 2026 | 83.00 | 84.40 | 82.75 | 84.40 | 84.40 | 1.69% | 83,775 |
| Feb 20, 2026 | 83.60 | 83.60 | 82.35 | 83.00 | 83.00 | -0.24% | 104,630 |
| Feb 19, 2026 | 84.00 | 84.65 | 82.85 | 83.20 | 83.20 | -1.07% | 97,084 |
| Feb 18, 2026 | 86.00 | 86.95 | 83.50 | 84.10 | 84.10 | -1.75% | 85,793 |
| Feb 17, 2026 | 84.35 | 85.80 | 83.05 | 85.60 | 85.60 | 1.72% | 107,319 |
| Feb 16, 2026 | 84.50 | 85.00 | 83.80 | 84.15 | 84.15 | - | 105,190 |
| Feb 13, 2026 | 81.40 | 84.30 | 81.20 | 84.15 | 84.15 | 3.57% | 184,560 |
| Feb 12, 2026 | 81.20 | 81.85 | 80.05 | 81.25 | 81.25 | 0.06% | 100,685 |
| Feb 11, 2026 | 80.05 | 81.75 | 79.15 | 81.20 | 81.20 | 1.44% | 85,470 |
| Feb 10, 2026 | 82.25 | 82.25 | 79.90 | 80.05 | 80.05 | -2.56% | 108,755 |
| Feb 9, 2026 | 82.80 | 83.05 | 82.10 | 82.15 | 82.15 | -0.90% | 67,314 |
| Feb 6, 2026 | 80.85 | 83.10 | 80.60 | 82.90 | 82.90 | 2.54% | 134,543 |
| Feb 5, 2026 | 79.10 | 81.90 | 79.10 | 80.85 | 80.85 | 2.80% | 162,165 |
| Feb 4, 2026 | 79.10 | 79.80 | 78.45 | 78.65 | 78.65 | 0.13% | 48,832 |
| Feb 3, 2026 | 78.50 | 79.00 | 77.95 | 78.55 | 78.55 | 0.51% | 124,494 |
| Feb 2, 2026 | 78.00 | 79.00 | 77.60 | 78.15 | 78.15 | 0.06% | 74,955 |
| Jan 30, 2026 | 79.45 | 80.20 | 78.10 | 78.10 | 78.10 | 1.56% | 229,256 |
| Jan 29, 2026 | 76.45 | 77.75 | 76.05 | 76.90 | 76.90 | 0.85% | 221,772 |
| Jan 28, 2026 | 76.75 | 77.10 | 75.30 | 76.25 | 76.25 | -0.91% | 104,069 |
| Jan 27, 2026 | 76.00 | 77.00 | 75.65 | 76.95 | 76.95 | 0.85% | 87,243 |
| Jan 26, 2026 | 76.30 | 77.35 | 75.25 | 76.30 | 76.30 | 0.39% | 92,165 |
| Jan 23, 2026 | 75.75 | 76.15 | 74.95 | 76.00 | 76.00 | -0.78% | 98,590 |
| Jan 22, 2026 | 75.70 | 77.85 | 75.55 | 76.60 | 76.60 | 2.34% | 157,937 |
| Jan 21, 2026 | 76.20 | 76.30 | 74.40 | 74.85 | 74.85 | -1.32% | 95,691 |
| Jan 20, 2026 | 74.10 | 76.55 | 73.95 | 75.85 | 75.85 | 1.61% | 169,733 |
| Jan 19, 2026 | 74.95 | 74.95 | 73.75 | 74.65 | 74.65 | 0.27% | 88,347 |
| Jan 16, 2026 | 74.20 | 74.75 | 73.75 | 74.45 | 74.45 | 0.61% | 103,546 |
| Jan 15, 2026 | 72.40 | 74.10 | 72.20 | 74.00 | 74.00 | 2.71% | 126,530 |
| Jan 14, 2026 | 70.80 | 72.05 | 70.80 | 72.05 | 72.05 | 1.77% | 140,080 |
| Jan 13, 2026 | 74.00 | 74.00 | 70.80 | 70.80 | 70.80 | -3.93% | 156,452 |
| Jan 12, 2026 | 74.75 | 74.75 | 73.45 | 73.70 | 73.70 | -0.61% | 121,342 |
| Jan 9, 2026 | 75.20 | 75.20 | 73.15 | 74.15 | 74.15 | -1.07% | 96,723 |
| Jan 8, 2026 | 73.75 | 75.50 | 73.55 | 74.95 | 74.95 | 1.90% | 115,984 |
| Jan 7, 2026 | 72.50 | 74.75 | 72.35 | 73.55 | 73.55 | 1.80% | 109,368 |
| Jan 6, 2026 | 71.90 | 72.90 | 71.50 | 72.25 | 72.25 | 0.84% | 105,200 |
| Jan 5, 2026 | 70.50 | 71.65 | 70.25 | 71.65 | 71.65 | 1.92% | 107,626 |
| Jan 2, 2026 | 70.00 | 71.20 | 69.75 | 70.30 | 70.30 | 0.50% | 85,138 |
| Dec 30, 2025 | 69.45 | 69.95 | 69.30 | 69.95 | 69.95 | 0.43% | 52,077 |
| Dec 29, 2025 | 68.80 | 69.65 | 68.80 | 69.65 | 69.65 | 0.94% | 66,338 |
| Dec 23, 2025 | 68.95 | 69.15 | 68.55 | 69.00 | 69.00 | 0.15% | 69,474 |
| Dec 22, 2025 | 68.35 | 69.10 | 68.20 | 68.90 | 68.90 | 0.95% | 80,404 |
| Dec 19, 2025 | 68.75 | 69.00 | 67.55 | 68.25 | 68.25 | 0.07% | 344,735 |
| Dec 18, 2025 | 67.80 | 68.75 | 67.65 | 68.20 | 68.20 | 0.52% | 269,569 |
| Dec 17, 2025 | 67.70 | 68.00 | 67.20 | 67.85 | 67.85 | 0.07% | 151,600 |
| Dec 16, 2025 | 68.30 | 69.15 | 67.70 | 67.80 | 67.80 | -1.02% | 211,312 |
| Dec 15, 2025 | 69.30 | 69.40 | 67.95 | 68.50 | 68.50 | -1.44% | 166,958 |
| Dec 12, 2025 | 71.25 | 72.10 | 69.25 | 69.50 | 69.50 | -1.91% | 193,074 |
| Dec 11, 2025 | 68.55 | 70.90 | 68.55 | 70.85 | 70.85 | 3.81% | 155,348 |
| Dec 10, 2025 | 71.30 | 72.35 | 66.75 | 68.25 | 68.25 | -5.54% | 259,400 |
| Dec 9, 2025 | 72.75 | 73.05 | 72.20 | 72.25 | 72.25 | -0.82% | 42,875 |
| Dec 8, 2025 | 71.80 | 72.85 | 71.80 | 72.85 | 72.85 | 1.46% | 84,922 |
| Dec 5, 2025 | 71.90 | 72.65 | 71.55 | 71.80 | 71.80 | -0.14% | 63,271 |
| Dec 4, 2025 | 72.00 | 72.80 | 71.65 | 71.90 | 71.90 | -0.14% | 68,976 |
| Dec 3, 2025 | 73.10 | 73.10 | 71.40 | 72.00 | 72.00 | 1.19% | 89,750 |
| Dec 2, 2025 | 71.40 | 71.80 | 70.30 | 71.15 | 71.15 | -0.49% | 107,371 |
| Dec 1, 2025 | 72.65 | 72.65 | 71.35 | 71.50 | 71.50 | -1.17% | 205,847 |
| Nov 28, 2025 | 71.80 | 72.75 | 71.35 | 72.35 | 72.35 | 0.77% | 73,283 |
| Nov 27, 2025 | 71.45 | 71.95 | 71.25 | 71.80 | 71.80 | 0.42% | 54,830 |
| Nov 26, 2025 | 71.50 | 72.00 | 70.95 | 71.50 | 71.50 | -0.63% | 119,330 |
| Nov 25, 2025 | 72.00 | 72.30 | 71.10 | 71.95 | 71.95 | -0.07% | 74,634 |
| Nov 24, 2025 | 71.05 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 202,095 |
| Nov 21, 2025 | 70.70 | 71.70 | 70.40 | 71.00 | 71.00 | -0.28% | 150,510 |
| Nov 20, 2025 | 71.50 | 71.50 | 70.20 | 71.20 | 71.20 | 0.56% | 67,444 |
| Nov 19, 2025 | 69.00 | 71.90 | 68.50 | 70.80 | 70.80 | -1.12% | 164,987 |
| Nov 18, 2025 | 71.00 | 72.60 | 70.50 | 71.60 | 71.60 | -6.22% | 248,958 |
| Nov 17, 2025 | 77.20 | 77.20 | 75.75 | 76.35 | 76.35 | -1.23% | 68,790 |
| Nov 14, 2025 | 77.70 | 79.30 | 77.00 | 77.30 | 77.30 | -0.26% | 91,843 |
| Nov 13, 2025 | 75.50 | 78.00 | 75.30 | 77.50 | 77.50 | 2.79% | 128,898 |
| Nov 12, 2025 | 77.50 | 77.65 | 74.85 | 75.40 | 75.40 | -1.31% | 187,620 |
| Nov 11, 2025 | 76.75 | 81.35 | 76.15 | 76.40 | 76.40 | 6.48% | 724,619 |
| Nov 10, 2025 | 72.30 | 73.10 | 70.75 | 71.75 | 71.75 | -0.35% | 175,932 |
| Nov 7, 2025 | 72.80 | 72.85 | 71.75 | 72.00 | 72.00 | -0.89% | 88,496 |
| Nov 6, 2025 | 74.80 | 74.80 | 72.40 | 72.65 | 72.65 | -3.00% | 102,461 |
| Nov 5, 2025 | 74.90 | 75.25 | 74.40 | 74.90 | 74.90 | -0.13% | 44,245 |
| Nov 4, 2025 | 74.80 | 75.15 | 74.25 | 75.00 | 75.00 | -0.73% | 76,578 |
| Nov 3, 2025 | 74.25 | 75.55 | 74.15 | 75.55 | 75.55 | 1.82% | 84,055 |
| Oct 31, 2025 | 73.95 | 74.20 | 73.35 | 74.20 | 74.20 | 0.41% | 109,512 |
| Oct 30, 2025 | 72.85 | 73.90 | 72.85 | 73.90 | 73.90 | 2.14% | 82,969 |
| Oct 29, 2025 | 73.05 | 73.70 | 72.35 | 72.35 | 72.35 | -1.36% | 100,982 |
| Oct 28, 2025 | 73.30 | 73.65 | 72.10 | 73.35 | 73.35 | - | 165,684 |
| Oct 27, 2025 | 74.45 | 74.50 | 73.35 | 73.35 | 73.35 | -1.48% | 153,161 |
| Oct 24, 2025 | 75.45 | 75.60 | 73.10 | 74.45 | 74.45 | -0.87% | 119,931 |
| Oct 23, 2025 | 74.20 | 75.10 | 73.95 | 75.10 | 75.10 | 1.08% | 192,222 |
| Oct 22, 2025 | 73.40 | 74.80 | 73.25 | 74.30 | 74.30 | 1.02% | 168,896 |
| Oct 21, 2025 | 75.95 | 76.30 | 73.50 | 73.55 | 73.55 | -3.22% | 161,403 |
| Oct 20, 2025 | 75.25 | 76.90 | 75.15 | 76.00 | 76.00 | -1.94% | 182,286 |
| Oct 17, 2025 | 77.35 | 78.25 | 76.80 | 77.50 | 77.50 | -0.90% | 106,340 |
| Oct 16, 2025 | 76.95 | 78.20 | 76.20 | 78.20 | 78.20 | 1.82% | 97,137 |
| Oct 15, 2025 | 76.60 | 77.40 | 76.35 | 76.80 | 76.80 | 0.39% | 63,783 |
| Oct 14, 2025 | 74.70 | 76.50 | 74.50 | 76.50 | 76.50 | 0.86% | 80,270 |
| Oct 13, 2025 | 76.15 | 76.60 | 75.55 | 75.85 | 75.85 | -0.33% | 52,215 |