Fraport AG (FRA:FRA)
Germany
· Delayed Price · Currency is EUR 71.75
-0.90 (-1.24%)
At close: Dec 5, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -1.24% | - |
| Dec 4, 2025 | 71.85 | 72.65 | 71.85 | 72.65 | 72.65 | 0.97% | 1,000 |
| Dec 3, 2025 | 73.10 | 73.10 | 71.95 | 71.95 | 71.95 | 1.98% | 30 |
| Dec 2, 2025 | 71.35 | 71.35 | 70.55 | 70.55 | 70.55 | -1.67% | 50 |
| Dec 1, 2025 | 72.15 | 72.40 | 71.75 | 71.75 | 71.75 | -1.44% | 64 |
| Nov 28, 2025 | 71.70 | 72.80 | 71.45 | 72.80 | 72.80 | 2.32% | 186 |
| Nov 27, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -1.18% | - |
| Nov 26, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.14% | - |
| Nov 25, 2025 | 72.00 | 72.00 | 71.90 | 71.90 | 71.90 | 1.05% | 6 |
| Nov 24, 2025 | 71.30 | 71.30 | 71.15 | 71.15 | 71.15 | -0.28% | 3,000 |
| Nov 21, 2025 | 70.25 | 71.35 | 70.25 | 71.35 | 71.35 | 0.71% | 52 |
| Nov 20, 2025 | 70.90 | 71.10 | 70.85 | 70.85 | 70.85 | 3.73% | 309 |
| Nov 19, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -3.74% | 816 |
| Nov 18, 2025 | 73.10 | 73.10 | 70.90 | 70.95 | 70.95 | -7.98% | 1,160 |
| Nov 17, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Nov 14, 2025 | 77.40 | 79.00 | 77.10 | 77.10 | 77.10 | -0.45% | 805 |
| Nov 13, 2025 | 75.30 | 77.45 | 75.30 | 77.45 | 77.45 | 1.11% | 38 |
| Nov 12, 2025 | 77.40 | 77.40 | 76.60 | 76.60 | 76.60 | 0.46% | 200 |
| Nov 11, 2025 | 73.65 | 80.70 | 73.65 | 76.25 | 76.25 | 6.42% | 2,337 |
| Nov 10, 2025 | 72.35 | 72.35 | 71.65 | 71.65 | 71.65 | -0.56% | 5 |
| Nov 7, 2025 | 72.50 | 72.50 | 72.05 | 72.05 | 72.05 | -2.37% | 100 |
| Nov 6, 2025 | 74.70 | 74.70 | 73.80 | 73.80 | 73.80 | -1.86% | 205 |
| Nov 5, 2025 | 74.80 | 75.20 | 74.80 | 75.20 | 75.20 | 0.53% | 85 |
| Nov 4, 2025 | 75.00 | 75.00 | 74.80 | 74.80 | 74.80 | -1.25% | 53 |
| Nov 3, 2025 | 74.05 | 75.75 | 74.05 | 75.75 | 75.75 | 3.27% | 45 |
| Oct 31, 2025 | 73.80 | 73.80 | 73.35 | 73.35 | 73.35 | -0.14% | 15 |
| Oct 30, 2025 | 72.65 | 73.45 | 72.65 | 73.45 | 73.45 | 2.01% | 51 |
| Oct 29, 2025 | 73.20 | 73.20 | 72.00 | 72.00 | 72.00 | -1.64% | 112 |
| Oct 28, 2025 | 73.25 | 73.25 | 72.65 | 73.20 | 73.20 | -0.54% | 140 |
| Oct 27, 2025 | 74.25 | 74.25 | 73.60 | 73.60 | 73.60 | -0.67% | 25 |
| Oct 24, 2025 | 74.95 | 75.10 | 74.10 | 74.10 | 74.10 | -0.60% | 27 |
| Oct 23, 2025 | 74.20 | 74.55 | 74.20 | 74.55 | 74.55 | 0.34% | 120 |
| Oct 22, 2025 | 73.40 | 74.30 | 73.40 | 74.30 | 74.30 | 0.20% | 2 |
| Oct 21, 2025 | 76.00 | 76.00 | 74.15 | 74.15 | 74.15 | -2.37% | 380 |
| Oct 20, 2025 | 75.70 | 76.85 | 75.55 | 75.95 | 75.95 | -2.00% | 176 |
| Oct 17, 2025 | 77.30 | 77.75 | 77.15 | 77.50 | 77.50 | 1.17% | 130 |
| Oct 16, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -0.39% | - |
| Oct 15, 2025 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | 1.65% | 20 |
| Oct 14, 2025 | 75.10 | 75.65 | 75.10 | 75.65 | 75.65 | 0.07% | 114 |
| Oct 13, 2025 | 75.75 | 76.40 | 75.60 | 75.60 | 75.60 | -1.05% | 325 |
| Oct 10, 2025 | 75.90 | 76.65 | 75.90 | 76.40 | 76.40 | 0.07% | 115 |
| Oct 9, 2025 | 74.90 | 76.35 | 74.90 | 76.35 | 76.35 | 1.33% | 25 |
| Oct 8, 2025 | 74.05 | 75.35 | 74.00 | 75.35 | 75.35 | 1.82% | 436 |
| Oct 7, 2025 | 73.75 | 74.10 | 73.55 | 74.00 | 74.00 | -0.07% | 104 |
| Oct 6, 2025 | 73.55 | 74.05 | 73.45 | 74.05 | 74.05 | 1.86% | 410 |
| Oct 3, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 1.04% | - |
| Oct 2, 2025 | 74.10 | 74.10 | 71.95 | 71.95 | 71.95 | -2.90% | 455 |
| Oct 1, 2025 | 73.55 | 74.10 | 73.55 | 74.10 | 74.10 | 1.44% | 68 |
| Sep 30, 2025 | 73.80 | 73.80 | 73.00 | 73.05 | 73.05 | -0.48% | 258 |
| Sep 29, 2025 | 73.05 | 73.40 | 73.05 | 73.40 | 73.40 | -0.27% | 20 |
| Sep 26, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - | - |
| Sep 25, 2025 | 73.30 | 73.60 | 73.30 | 73.60 | 73.60 | -0.41% | 30 |
| Sep 24, 2025 | 73.40 | 73.90 | 73.40 | 73.90 | 73.90 | 0.34% | 150 |
| Sep 23, 2025 | 73.55 | 73.65 | 73.55 | 73.65 | 73.65 | -1.54% | 33 |
| Sep 22, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -0.99% | 123 |
| Sep 19, 2025 | 74.05 | 75.55 | 74.05 | 75.55 | 75.55 | 2.86% | 47 |
| Sep 18, 2025 | 73.75 | 74.20 | 73.45 | 73.45 | 73.45 | -0.41% | 353 |
| Sep 17, 2025 | 74.10 | 74.10 | 73.75 | 73.75 | 73.75 | -1.21% | 251 |
| Sep 16, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 0.13% | - |
| Sep 15, 2025 | 74.35 | 74.55 | 74.35 | 74.55 | 74.55 | -0.27% | 20 |
| Sep 12, 2025 | 74.00 | 74.75 | 74.00 | 74.75 | 74.75 | 2.12% | 10 |
| Sep 11, 2025 | 72.55 | 73.20 | 72.55 | 73.20 | 73.20 | 0.90% | 200 |
| Sep 10, 2025 | 73.35 | 73.55 | 72.55 | 72.55 | 72.55 | 0.35% | 41 |
| Sep 9, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.07% | - |
| Sep 8, 2025 | 71.75 | 72.25 | 71.75 | 72.25 | 72.25 | 0.91% | 216 |
| Sep 5, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -1.24% | - |
| Sep 4, 2025 | 71.05 | 72.50 | 71.05 | 72.50 | 72.50 | 1.75% | 120 |
| Sep 3, 2025 | 71.30 | 71.60 | 70.75 | 71.25 | 71.25 | - | 277 |
| Sep 2, 2025 | 72.45 | 72.45 | 71.25 | 71.25 | 71.25 | -1.59% | 304 |
| Sep 1, 2025 | 73.10 | 73.10 | 72.30 | 72.40 | 72.40 | -0.96% | 189 |
| Aug 29, 2025 | 73.35 | 73.50 | 72.75 | 73.10 | 73.10 | -1.22% | 76 |
| Aug 28, 2025 | 74.10 | 74.10 | 74.00 | 74.00 | 74.00 | 0.07% | 100 |
| Aug 27, 2025 | 74.70 | 74.70 | 73.95 | 73.95 | 73.95 | -0.67% | 176 |
| Aug 26, 2025 | 74.70 | 74.70 | 74.45 | 74.45 | 74.45 | -1.85% | 400 |
| Aug 25, 2025 | 75.95 | 75.95 | 75.80 | 75.85 | 75.85 | -0.13% | 310 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | -0.07% | - |
| Aug 21, 2025 | 76.40 | 76.40 | 75.85 | 76.00 | 76.00 | -0.46% | 194 |
| Aug 20, 2025 | 77.25 | 77.25 | 76.35 | 76.35 | 76.35 | -1.42% | 237 |
| Aug 19, 2025 | 76.90 | 77.60 | 76.90 | 77.45 | 77.45 | 0.32% | 1,200 |
| Aug 18, 2025 | 78.35 | 78.45 | 77.20 | 77.20 | 77.20 | -1.15% | 260 |
| Aug 15, 2025 | 78.25 | 78.40 | 78.10 | 78.10 | 78.10 | -0.06% | 328 |
| Aug 14, 2025 | 76.05 | 78.60 | 76.05 | 78.15 | 78.15 | 2.69% | 988 |
| Aug 13, 2025 | 76.10 | 76.35 | 76.10 | 76.10 | 76.10 | 0.26% | 9 |
| Aug 12, 2025 | 76.45 | 76.45 | 75.80 | 75.90 | 75.90 | -0.72% | 363 |
| Aug 11, 2025 | 76.00 | 76.55 | 75.20 | 76.45 | 76.45 | 1.80% | 250 |
| Aug 8, 2025 | 72.30 | 75.10 | 72.30 | 75.10 | 75.10 | 1.08% | 765 |
| Aug 7, 2025 | 71.40 | 74.60 | 71.30 | 74.30 | 74.30 | 5.54% | 1,904 |
| Aug 6, 2025 | 68.00 | 70.40 | 68.00 | 70.40 | 70.40 | 3.53% | 1,124 |
| Aug 5, 2025 | 63.75 | 69.15 | 63.75 | 68.00 | 68.00 | 5.10% | 1,224 |
| Aug 4, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.23% | 80 |
| Aug 1, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.54% | - |
| Jul 31, 2025 | 66.20 | 66.20 | 65.20 | 65.20 | 65.20 | -1.81% | 84 |
| Jul 30, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - | - |
| Jul 29, 2025 | 66.05 | 66.40 | 66.05 | 66.40 | 66.40 | 0.91% | 39 |
| Jul 28, 2025 | 66.30 | 66.50 | 65.80 | 65.80 | 65.80 | 0.23% | 228 |
| Jul 25, 2025 | 64.85 | 65.65 | 64.85 | 65.65 | 65.65 | 0.69% | 35 |
| Jul 24, 2025 | 66.05 | 66.05 | 65.20 | 65.20 | 65.20 | -0.76% | 108 |
| Jul 23, 2025 | 65.70 | 66.10 | 65.70 | 65.70 | 65.70 | -0.08% | 18 |
| Jul 22, 2025 | 66.30 | 66.30 | 65.75 | 65.75 | 65.75 | -0.68% | 60 |
| Jul 21, 2025 | 65.70 | 66.50 | 65.70 | 66.20 | 66.20 | - | 1,358 |