TAV Havalimanlari Holding A.S. (FRA:5THA)
Germany
· Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
At close: Dec 4, 2025
FRA:5THA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Nov 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Nov 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 7, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Nov 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -7.96% | - |
| Oct 29, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 2.73% | 1,405 |
| Oct 28, 2025 | 20.60 | 22.00 | 20.60 | 22.00 | 22.00 | - | 100 |
| Oct 27, 2025 | 20.40 | 22.00 | 20.40 | 22.00 | 22.00 | 12.24% | 1,000 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.26% | - |
| Oct 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Oct 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.20% | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Oct 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -7.33% | - |
| Oct 15, 2025 | 17.50 | 19.10 | 17.50 | 19.10 | 19.10 | 3.24% | 100 |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | - |
| Oct 9, 2025 | 18.50 | 19.80 | 18.50 | 19.80 | 19.80 | 0.51% | 100 |
| Oct 8, 2025 | 18.60 | 20.80 | 18.60 | 19.70 | 19.70 | -1.50% | 1,200 |
| Oct 7, 2025 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 2.56% | 320 |
| Oct 6, 2025 | 18.30 | 19.50 | 18.30 | 19.50 | 19.50 | - | 65 |
| Oct 3, 2025 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 3.72% | 41 |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Oct 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -12.38% | - |
| Sep 29, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 12.30% | 15 |
| Sep 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.50% | - |
| Sep 25, 2025 | 18.80 | 20.00 | 18.80 | 20.00 | 20.00 | 6.38% | 890 |
| Sep 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -8.57% | - |
| Sep 19, 2025 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 9.38% | 590 |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Sep 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -6.37% | - |
| Sep 10, 2025 | 18.50 | 20.40 | 18.50 | 20.40 | 20.40 | 12.71% | 90 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -9.50% | - |
| Sep 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | - |
| Sep 3, 2025 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 5.00% | 4 |
| Sep 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.89% | - |
| Aug 26, 2025 | 21.20 | 22.80 | 21.20 | 22.80 | 22.80 | 8.57% | 118 |
| Aug 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.08% | - |
| Aug 20, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 11.88% | 108 |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -7.14% | - |
| Aug 13, 2025 | 21.00 | 22.40 | 21.00 | 22.40 | 22.40 | 5.66% | 1,681 |
| Aug 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -8.70% | 1,000 |
| Aug 7, 2025 | 20.80 | 23.00 | 20.80 | 23.00 | 23.00 | 15.58% | 1,000 |
| Aug 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |
| Aug 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Aug 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 18, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |