AerCap Holdings N.V. (FRA:R1D)
Germany
· Delayed Price · Currency is EUR 119.50
-0.35 (-0.29%)
Last updated: Dec 5, 2025, 8:05 AM CET
AerCap Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.10 | 120.40 | 118.10 | 119.85 | 119.85 | 1.65% | - |
| Dec 3, 2025 | 116.20 | 117.90 | 116.20 | 117.90 | 117.90 | 1.42% | - |
| Dec 2, 2025 | 112.90 | 116.75 | 112.90 | 116.25 | 116.25 | 2.24% | - |
| Dec 1, 2025 | 114.55 | 114.90 | 113.70 | 113.70 | 113.70 | -1.22% | - |
| Nov 28, 2025 | 114.50 | 115.30 | 114.50 | 115.10 | 115.10 | 0.79% | - |
| Nov 27, 2025 | 114.20 | 114.25 | 114.20 | 114.20 | 114.20 | -0.35% | - |
| Nov 26, 2025 | 113.80 | 114.90 | 113.80 | 114.60 | 114.60 | 0.22% | - |
| Nov 25, 2025 | 113.05 | 114.55 | 113.05 | 114.35 | 114.35 | 0.62% | - |
| Nov 24, 2025 | 113.85 | 113.90 | 113.05 | 113.65 | 113.65 | -0.31% | - |
| Nov 21, 2025 | 113.60 | 114.40 | 113.15 | 114.00 | 114.00 | 0.31% | - |
| Nov 20, 2025 | 115.15 | 115.30 | 113.65 | 113.65 | 113.65 | -0.83% | - |
| Nov 19, 2025 | 113.45 | 114.70 | 113.45 | 114.60 | 114.60 | 0.66% | - |
| Nov 18, 2025 | 113.50 | 114.55 | 113.45 | 113.85 | 113.85 | -0.48% | - |
| Nov 17, 2025 | 117.40 | 117.55 | 114.30 | 114.40 | 114.40 | -2.68% | - |
| Nov 14, 2025 | 116.65 | 117.80 | 116.35 | 117.55 | 117.55 | -0.21% | - |
| Nov 13, 2025 | 118.55 | 118.55 | 117.40 | 117.80 | 117.80 | -0.38% | - |
| Nov 12, 2025 | 116.95 | 118.80 | 116.95 | 118.25 | 118.25 | 0.68% | - |
| Nov 11, 2025 | 117.40 | 118.20 | 117.40 | 117.45 | 117.22 | -0.21% | - |
| Nov 10, 2025 | 114.65 | 117.70 | 114.65 | 117.70 | 117.47 | 2.75% | 691 |
| Nov 7, 2025 | 114.25 | 114.65 | 113.55 | 114.55 | 114.32 | -0.22% | - |
| Nov 6, 2025 | 115.45 | 116.75 | 114.75 | 114.80 | 114.57 | -1.37% | - |
| Nov 5, 2025 | 113.55 | 116.45 | 113.55 | 116.40 | 116.17 | 2.15% | - |
| Nov 4, 2025 | 112.30 | 114.75 | 112.30 | 113.95 | 113.73 | 0.40% | - |
| Nov 3, 2025 | 112.25 | 114.10 | 112.25 | 113.50 | 113.28 | 0.71% | 2 |
| Oct 31, 2025 | 112.40 | 113.25 | 112.40 | 112.70 | 112.48 | 0.27% | - |
| Oct 30, 2025 | 113.35 | 113.35 | 112.20 | 112.40 | 112.18 | -0.53% | - |
| Oct 29, 2025 | 103.70 | 113.00 | 103.70 | 113.00 | 112.78 | 9.18% | 72 |
| Oct 28, 2025 | 103.45 | 104.10 | 103.45 | 103.50 | 103.30 | -0.10% | - |
| Oct 27, 2025 | 105.05 | 105.05 | 103.60 | 103.60 | 103.40 | -1.00% | - |
| Oct 24, 2025 | 103.65 | 104.85 | 103.65 | 104.65 | 104.44 | 0.72% | - |
| Oct 23, 2025 | 102.75 | 104.00 | 102.75 | 103.90 | 103.70 | 0.82% | - |
| Oct 22, 2025 | 103.00 | 103.55 | 102.70 | 103.05 | 102.85 | -0.43% | - |
| Oct 21, 2025 | 103.45 | 104.05 | 103.45 | 103.50 | 103.30 | -0.14% | - |
| Oct 20, 2025 | 103.00 | 103.90 | 103.00 | 103.65 | 103.45 | 0.58% | - |
| Oct 17, 2025 | 101.65 | 103.10 | 101.65 | 103.05 | 102.85 | 0.49% | - |
| Oct 16, 2025 | 104.20 | 104.30 | 102.55 | 102.55 | 102.35 | -2.01% | - |
| Oct 15, 2025 | 106.15 | 106.30 | 104.65 | 104.65 | 104.44 | -1.74% | - |
| Oct 14, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.29 | 0.57% | - |
| Oct 13, 2025 | 104.50 | 106.05 | 104.25 | 105.90 | 105.69 | 2.07% | - |
| Oct 10, 2025 | 104.65 | 105.80 | 103.75 | 103.75 | 103.55 | -1.05% | - |
| Oct 9, 2025 | 104.15 | 105.00 | 104.15 | 104.85 | 104.64 | -0.05% | - |
| Oct 8, 2025 | 106.00 | 106.20 | 104.90 | 104.90 | 104.69 | -1.08% | - |
| Oct 7, 2025 | 106.40 | 107.25 | 106.05 | 106.05 | 105.84 | -0.56% | - |
| Oct 6, 2025 | 106.65 | 107.55 | 106.60 | 106.65 | 106.44 | -0.05% | 1 |
| Oct 3, 2025 | 105.70 | 106.90 | 105.70 | 106.70 | 106.49 | 1.14% | - |
| Oct 2, 2025 | 104.00 | 105.50 | 104.00 | 105.50 | 105.29 | 0.91% | - |
| Oct 1, 2025 | 102.05 | 105.00 | 102.05 | 104.55 | 104.34 | 1.55% | - |
| Sep 30, 2025 | 102.95 | 104.05 | 102.95 | 102.95 | 102.75 | -0.48% | - |
| Sep 29, 2025 | 104.80 | 104.80 | 103.40 | 103.45 | 103.25 | -1.38% | - |
| Sep 26, 2025 | 104.30 | 105.55 | 104.30 | 104.90 | 104.69 | 0.05% | - |
| Sep 25, 2025 | 102.35 | 104.85 | 102.35 | 104.85 | 104.64 | 1.94% | - |
| Sep 24, 2025 | 103.25 | 104.50 | 102.85 | 102.85 | 102.65 | -0.39% | 15 |
| Sep 23, 2025 | 103.55 | 104.15 | 102.95 | 103.25 | 103.05 | -0.15% | - |
| Sep 22, 2025 | 101.75 | 103.40 | 101.75 | 103.40 | 103.20 | 1.12% | 40 |
| Sep 19, 2025 | 102.55 | 102.55 | 101.75 | 102.25 | 102.05 | -0.54% | - |
| Sep 18, 2025 | 102.25 | 102.90 | 102.20 | 102.80 | 102.60 | 0.59% | - |
| Sep 17, 2025 | 100.85 | 102.20 | 100.80 | 102.20 | 102.00 | 0.94% | - |
| Sep 16, 2025 | 101.60 | 101.60 | 100.70 | 101.25 | 101.05 | -0.83% | - |
| Sep 15, 2025 | 103.85 | 103.85 | 102.10 | 102.10 | 101.90 | -2.25% | - |
| Sep 12, 2025 | 105.35 | 105.40 | 104.30 | 104.45 | 104.24 | -0.85% | - |
| Sep 11, 2025 | 103.35 | 105.45 | 103.35 | 105.35 | 105.14 | 1.64% | 30 |
| Sep 10, 2025 | 103.10 | 103.75 | 102.75 | 103.65 | 103.45 | - | - |
| Sep 9, 2025 | 104.05 | 104.05 | 103.65 | 103.65 | 103.45 | -0.77% | - |
| Sep 8, 2025 | 105.05 | 105.20 | 104.40 | 104.45 | 104.24 | -0.57% | - |
| Sep 5, 2025 | 104.65 | 105.05 | 103.55 | 105.05 | 104.84 | 0.24% | - |
| Sep 4, 2025 | 106.05 | 106.85 | 104.80 | 104.80 | 104.59 | -1.32% | - |
| Sep 3, 2025 | 106.00 | 106.60 | 106.00 | 106.20 | 105.99 | -0.56% | - |
| Sep 2, 2025 | 105.00 | 106.95 | 104.80 | 106.80 | 106.59 | 1.23% | 20 |
| Sep 1, 2025 | 104.80 | 105.50 | 104.80 | 105.50 | 105.29 | - | - |
| Aug 29, 2025 | 105.45 | 105.90 | 105.45 | 105.50 | 105.29 | -0.33% | 122 |
| Aug 28, 2025 | 105.25 | 105.85 | 104.90 | 105.85 | 105.64 | 0.33% | - |
| Aug 27, 2025 | 105.95 | 107.10 | 105.10 | 105.50 | 105.29 | -0.28% | 50 |
| Aug 26, 2025 | 103.00 | 105.80 | 103.00 | 105.80 | 105.59 | 2.12% | 30 |
| Aug 25, 2025 | 101.55 | 103.60 | 101.55 | 103.60 | 103.40 | 1.82% | - |
| Aug 22, 2025 | 101.40 | 102.45 | 101.40 | 101.75 | 101.55 | 0.49% | 57 |
| Aug 21, 2025 | 98.86 | 101.30 | 98.86 | 101.25 | 101.05 | 2.21% | - |
| Aug 20, 2025 | 98.34 | 99.06 | 98.34 | 99.06 | 98.86 | 0.79% | 85 |
| Aug 19, 2025 | 97.64 | 98.28 | 97.64 | 98.28 | 98.09 | 0.24% | - |
| Aug 18, 2025 | 96.52 | 98.04 | 96.52 | 98.04 | 97.85 | 1.70% | 150 |
| Aug 15, 2025 | 96.88 | 96.88 | 95.72 | 96.40 | 96.21 | -0.17% | 2 |
| Aug 14, 2025 | 96.64 | 96.82 | 96.44 | 96.56 | 96.37 | -0.52% | - |
| Aug 13, 2025 | 96.66 | 97.06 | 95.74 | 97.06 | 96.87 | 1.55% | - |
| Aug 12, 2025 | 94.74 | 95.58 | 94.74 | 95.58 | 95.16 | 1.49% | - |
| Aug 11, 2025 | 94.32 | 94.32 | 94.18 | 94.18 | 93.77 | 0.13% | - |
| Aug 8, 2025 | 93.38 | 94.06 | 93.38 | 94.06 | 93.65 | 0.45% | - |
| Aug 7, 2025 | 92.80 | 93.64 | 92.80 | 93.64 | 93.23 | 0.49% | - |
| Aug 6, 2025 | 93.30 | 93.30 | 93.18 | 93.18 | 92.77 | -1.25% | - |
| Aug 5, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 93.95 | -0.04% | - |
| Aug 4, 2025 | 93.50 | 94.40 | 93.50 | 94.40 | 93.99 | 3.28% | - |
| Aug 1, 2025 | 93.10 | 93.10 | 91.40 | 91.40 | 91.00 | -3.26% | - |
| Jul 31, 2025 | 95.14 | 95.14 | 94.48 | 94.48 | 94.07 | -0.57% | - |
| Jul 30, 2025 | 97.20 | 97.20 | 95.02 | 95.02 | 94.60 | -2.64% | - |
| Jul 29, 2025 | 96.30 | 98.06 | 96.30 | 97.60 | 97.17 | 1.84% | - |
| Jul 28, 2025 | 95.68 | 95.84 | 95.68 | 95.84 | 95.42 | 0.59% | - |
| Jul 25, 2025 | 95.00 | 95.28 | 95.00 | 95.28 | 94.86 | 0.19% | - |
| Jul 24, 2025 | 95.24 | 95.24 | 95.10 | 95.10 | 94.68 | -0.50% | - |
| Jul 23, 2025 | 95.34 | 96.16 | 95.34 | 95.58 | 95.16 | 0.57% | - |
| Jul 22, 2025 | 95.22 | 95.22 | 95.00 | 95.04 | 94.62 | -1.04% | 200 |
| Jul 21, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 95.62 | -0.31% | - |
| Jul 18, 2025 | 97.68 | 97.68 | 96.34 | 96.34 | 95.92 | -1.91% | - |