Fraport AG (ETR:FRA)
Germany
· Delayed Price · Currency is EUR 71.80
-0.10 (-0.14%)
Dec 5, 2025, 5:35 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 68,970 |
| Dec 3, 2025 | 73.10 | 73.10 | 71.40 | 72.00 | 72.00 | 1.19% | 89,742 |
| 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 |
| Oct 10, 2025 | 76.70 | 77.35 | 76.10 | 76.10 | 76.10 | 0.13% | 47,172 |
| Oct 9, 2025 | 75.25 | 76.60 | 75.25 | 76.00 | 76.00 | 1.13% | 78,839 |
| Oct 8, 2025 | 74.40 | 75.35 | 73.75 | 75.15 | 75.15 | 1.28% | 89,226 |
| Oct 7, 2025 | 73.75 | 74.30 | 73.20 | 74.20 | 74.20 | 0.61% | 98,453 |
| Oct 6, 2025 | 73.50 | 74.25 | 73.00 | 73.75 | 73.75 | - | 73,898 |
| Oct 3, 2025 | 73.05 | 74.00 | 72.95 | 73.75 | 73.75 | 1.30% | 121,290 |
| Oct 2, 2025 | 74.00 | 74.25 | 71.65 | 72.80 | 72.80 | -1.62% | 106,792 |
| Oct 1, 2025 | 73.50 | 74.20 | 73.15 | 74.00 | 74.00 | 0.61% | 73,151 |
| Sep 30, 2025 | 73.65 | 73.95 | 72.65 | 73.55 | 73.55 | -0.27% | 235,579 |
| Sep 29, 2025 | 73.60 | 73.75 | 72.95 | 73.75 | 73.75 | 0.55% | 85,385 |
| Sep 26, 2025 | 73.80 | 73.90 | 72.40 | 73.35 | 73.35 | -0.41% | 61,874 |
| Sep 25, 2025 | 73.25 | 74.00 | 73.10 | 73.65 | 73.65 | 0.34% | 58,537 |
| Sep 24, 2025 | 73.75 | 74.05 | 73.20 | 73.40 | 73.40 | -0.54% | 77,612 |
| Sep 23, 2025 | 73.95 | 74.40 | 73.50 | 73.80 | 73.80 | 0.27% | 54,041 |
| Sep 22, 2025 | 74.65 | 75.00 | 73.45 | 73.60 | 73.60 | -1.74% | 81,473 |
| Sep 19, 2025 | 74.50 | 75.55 | 73.90 | 74.90 | 74.90 | 0.94% | 454,629 |
| Sep 18, 2025 | 73.85 | 74.40 | 73.20 | 74.20 | 74.20 | 0.47% | 104,135 |
| Sep 17, 2025 | 74.15 | 74.40 | 73.45 | 73.85 | 73.85 | -0.27% | 65,372 |
| Sep 16, 2025 | 75.00 | 75.05 | 73.95 | 74.05 | 74.05 | -1.07% | 86,162 |
| Sep 15, 2025 | 74.80 | 75.15 | 74.45 | 74.85 | 74.85 | 0.54% | 104,546 |
| Sep 12, 2025 | 74.20 | 74.75 | 73.85 | 74.45 | 74.45 | 0.54% | 74,290 |
| Sep 11, 2025 | 72.75 | 74.70 | 72.60 | 74.05 | 74.05 | 1.79% | 75,937 |
| Sep 10, 2025 | 73.65 | 73.65 | 72.35 | 72.75 | 72.75 | -0.95% | 91,278 |
| Sep 9, 2025 | 72.90 | 74.25 | 72.70 | 73.45 | 73.45 | 1.38% | 208,184 |
| Sep 8, 2025 | 71.85 | 73.00 | 71.75 | 72.45 | 72.45 | 1.19% | 123,236 |
| Sep 5, 2025 | 71.60 | 72.35 | 71.50 | 71.60 | 71.60 | 0.07% | 91,285 |
| Sep 4, 2025 | 71.40 | 72.70 | 70.75 | 71.55 | 71.55 | 0.56% | 107,559 |
| Sep 3, 2025 | 71.70 | 71.90 | 70.65 | 71.15 | 71.15 | -0.21% | 99,792 |
| Sep 2, 2025 | 72.50 | 72.50 | 70.95 | 71.30 | 71.30 | -1.79% | 91,455 |
| Sep 1, 2025 | 73.15 | 73.15 | 72.25 | 72.60 | 72.60 | -0.75% | 93,557 |
| Aug 29, 2025 | 73.70 | 73.85 | 72.45 | 73.15 | 73.15 | -0.81% | 143,130 |
| Aug 28, 2025 | 74.45 | 74.60 | 73.75 | 73.75 | 73.75 | -0.61% | 63,922 |
| Aug 27, 2025 | 74.80 | 75.45 | 73.85 | 74.20 | 74.20 | -0.60% | 45,410 |
| Aug 26, 2025 | 74.90 | 75.30 | 74.15 | 74.65 | 74.65 | -1.26% | 98,382 |
| Aug 25, 2025 | 75.85 | 76.10 | 75.20 | 75.60 | 75.60 | -0.79% | 52,812 |
| Aug 22, 2025 | 76.25 | 76.90 | 75.85 | 76.20 | 76.20 | -0.13% | 54,578 |
| Aug 21, 2025 | 76.40 | 76.45 | 75.65 | 76.30 | 76.30 | -0.26% | 88,173 |
| Aug 20, 2025 | 77.50 | 77.50 | 76.15 | 76.50 | 76.50 | -1.42% | 66,527 |
| Aug 19, 2025 | 77.35 | 78.00 | 77.15 | 77.60 | 77.60 | 0.26% | 58,759 |
| Aug 18, 2025 | 78.15 | 78.40 | 77.15 | 77.40 | 77.40 | -1.15% | 77,959 |
| Aug 15, 2025 | 78.35 | 78.75 | 77.95 | 78.30 | 78.30 | - | 59,628 |
| Aug 14, 2025 | 76.50 | 78.65 | 76.45 | 78.30 | 78.30 | 2.55% | 121,333 |
| Aug 13, 2025 | 76.90 | 76.90 | 75.90 | 76.35 | 76.35 | 0.39% | 111,950 |
| Aug 12, 2025 | 76.60 | 76.70 | 75.40 | 76.05 | 76.05 | -0.72% | 136,599 |
| Aug 11, 2025 | 75.70 | 76.60 | 74.95 | 76.60 | 76.60 | 1.12% | 149,726 |
| Aug 8, 2025 | 73.10 | 75.75 | 73.05 | 75.75 | 75.75 | 1.27% | 200,279 |
| Aug 7, 2025 | 71.80 | 74.80 | 71.55 | 74.80 | 74.80 | 5.20% | 285,236 |
| Aug 6, 2025 | 68.60 | 71.10 | 68.50 | 71.10 | 71.10 | 4.48% | 181,675 |
| Aug 5, 2025 | 69.50 | 69.50 | 67.00 | 68.05 | 68.05 | 5.26% | 316,060 |
| Aug 4, 2025 | 65.15 | 65.70 | 64.65 | 64.65 | 64.65 | -0.23% | 141,491 |
| Aug 1, 2025 | 65.00 | 65.50 | 64.75 | 64.80 | 64.80 | -0.84% | 74,677 |
| Jul 31, 2025 | 66.45 | 66.50 | 64.80 | 65.35 | 65.35 | -1.43% | 148,685 |
| Jul 30, 2025 | 66.10 | 66.95 | 65.60 | 66.30 | 66.30 | -0.45% | 84,801 |
| Jul 29, 2025 | 66.10 | 66.65 | 66.00 | 66.60 | 66.60 | 0.91% | 119,923 |
| Jul 28, 2025 | 66.40 | 66.75 | 65.65 | 66.00 | 66.00 | -0.15% | 117,874 |
| Jul 25, 2025 | 64.50 | 66.15 | 64.20 | 66.10 | 66.10 | 1.07% | 92,644 |
| Jul 24, 2025 | 66.00 | 66.00 | 65.20 | 65.40 | 65.40 | -0.23% | 65,116 |
| Jul 23, 2025 | 66.45 | 66.50 | 65.55 | 65.55 | 65.55 | -0.38% | 64,396 |
| Jul 22, 2025 | 66.10 | 66.55 | 65.40 | 65.80 | 65.80 | -1.13% | 74,319 |
| Jul 21, 2025 | 66.00 | 67.10 | 66.00 | 66.55 | 66.55 | 1.06% | 100,052 |