Fraport AG (VIE:FRA)
Austria
· Delayed Price · Currency is EUR 74.45
-1.85 (-2.42%)
Last updated: Mar 9, 2026, 3:30 PM CET
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 76.95 | 76.95 | 75.95 | 76.30 | 76.30 | -1.86% | - |
| Mar 5, 2026 | 77.75 | 78.95 | 77.75 | 77.75 | 77.75 | 0.26% | - |
| Mar 4, 2026 | 76.55 | 78.60 | 76.55 | 77.55 | 77.55 | 2.11% | - |
| Mar 3, 2026 | 78.75 | 78.75 | 75.95 | 75.95 | 75.95 | -5.53% | - |
| Mar 2, 2026 | 79.95 | 81.05 | 78.45 | 80.40 | 80.40 | -4.00% | 265 |
| Feb 27, 2026 | 83.50 | 84.30 | 83.30 | 83.75 | 83.75 | 0.30% | - |
| Feb 26, 2026 | 83.35 | 83.85 | 83.35 | 83.50 | 83.50 | 0.42% | - |
| Feb 25, 2026 | 84.25 | 84.55 | 83.15 | 83.15 | 83.15 | -1.83% | 288 |
| Feb 24, 2026 | 84.20 | 84.70 | 84.20 | 84.70 | 84.70 | 1.01% | - |
| Feb 23, 2026 | 83.55 | 84.00 | 83.35 | 83.85 | 83.85 | 1.21% | - |
| Feb 20, 2026 | 83.15 | 83.15 | 82.65 | 82.85 | 82.85 | -0.42% | - |
| Feb 19, 2026 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -1.77% | - |
| Feb 18, 2026 | 85.30 | 86.85 | 83.70 | 84.70 | 84.70 | -1.28% | - |
| Feb 17, 2026 | 83.80 | 85.80 | 83.75 | 85.80 | 85.80 | 2.20% | - |
| Feb 16, 2026 | 84.35 | 84.80 | 83.95 | 83.95 | 83.95 | 0.48% | - |
| Feb 13, 2026 | 81.30 | 83.75 | 81.30 | 83.55 | 83.55 | 3.60% | - |
| Feb 12, 2026 | 81.45 | 81.45 | 80.30 | 80.65 | 80.65 | 0.19% | - |
| Feb 11, 2026 | 79.95 | 80.95 | 79.85 | 80.50 | 80.50 | 0.12% | - |
| Feb 10, 2026 | 81.85 | 81.85 | 80.20 | 80.40 | 80.40 | -2.60% | - |
| Feb 9, 2026 | 82.85 | 82.95 | 82.30 | 82.55 | 82.55 | -0.48% | - |
| Feb 6, 2026 | 80.70 | 82.95 | 80.70 | 82.95 | 82.95 | 2.53% | - |
| Feb 5, 2026 | 79.95 | 80.90 | 79.95 | 80.90 | 80.90 | 2.53% | - |
| Feb 4, 2026 | 78.75 | 79.65 | 78.50 | 78.90 | 78.90 | 0.13% | - |
| Feb 3, 2026 | 78.25 | 78.80 | 78.15 | 78.80 | 78.80 | 0.70% | - |
| Feb 2, 2026 | 78.10 | 78.95 | 78.10 | 78.25 | 78.25 | -0.13% | - |
| Jan 30, 2026 | 79.00 | 79.75 | 78.35 | 78.35 | 78.35 | 1.36% | - |
| Jan 29, 2026 | 76.05 | 77.50 | 76.05 | 77.30 | 77.30 | 2.25% | - |
| Jan 28, 2026 | 76.20 | 76.55 | 75.60 | 75.60 | 75.60 | -1.56% | - |
| Jan 27, 2026 | 75.70 | 76.80 | 75.70 | 76.80 | 76.80 | 0.79% | 9 |
| Jan 26, 2026 | 77.15 | 77.15 | 75.45 | 76.20 | 76.20 | 0.53% | - |
| Jan 23, 2026 | 76.10 | 76.10 | 75.15 | 75.80 | 75.80 | -1.17% | - |
| Jan 22, 2026 | 76.15 | 77.75 | 76.15 | 76.70 | 76.70 | 2.82% | - |
| Jan 21, 2026 | 75.80 | 75.80 | 74.60 | 74.60 | 74.60 | -2.36% | - |
| Jan 20, 2026 | 74.30 | 76.40 | 74.30 | 76.40 | 76.40 | 2.41% | - |
| Jan 19, 2026 | 74.20 | 74.60 | 74.05 | 74.60 | 74.60 | 0.47% | - |
| Jan 16, 2026 | 74.35 | 74.55 | 74.05 | 74.25 | 74.25 | 0.34% | - |
| Jan 15, 2026 | 72.45 | 74.00 | 72.45 | 74.00 | 74.00 | 3.06% | - |
| Jan 14, 2026 | 70.90 | 71.80 | 70.90 | 71.80 | 71.80 | 1.06% | - |
| Jan 13, 2026 | 73.35 | 73.35 | 71.05 | 71.05 | 71.05 | -3.99% | 208 |
| Jan 12, 2026 | 73.95 | 74.10 | 73.95 | 74.00 | 74.00 | -0.20% | - |
| Jan 9, 2026 | 74.55 | 74.55 | 73.70 | 74.15 | 74.15 | -1.13% | - |
| Jan 8, 2026 | 73.70 | 75.30 | 73.70 | 75.00 | 75.00 | 2.60% | - |
| Jan 7, 2026 | 72.50 | 74.00 | 72.50 | 73.10 | 73.10 | 1.53% | - |
| Jan 6, 2026 | 72.00 | 72.60 | 71.60 | 72.00 | 72.00 | 0.56% | 144 |
| Jan 5, 2026 | 70.35 | 71.60 | 70.35 | 71.60 | 71.60 | 1.63% | - |
| Jan 2, 2026 | 70.15 | 70.80 | 70.15 | 70.45 | 70.45 | 1.15% | - |
| Dec 30, 2025 | 69.30 | 69.65 | 69.30 | 69.65 | 69.65 | -0.07% | - |
| Dec 29, 2025 | 69.05 | 69.70 | 68.85 | 69.70 | 69.70 | 0.87% | - |
| Dec 23, 2025 | 68.60 | 69.10 | 68.60 | 69.10 | 69.10 | 0.36% | - |
| Dec 22, 2025 | 68.70 | 68.85 | 68.30 | 68.85 | 68.85 | 1.18% | - |
| Dec 19, 2025 | 68.80 | 68.80 | 67.75 | 68.05 | 68.05 | -0.58% | - |
| Dec 18, 2025 | 67.85 | 68.45 | 67.85 | 68.45 | 68.45 | 0.88% | - |
| Dec 17, 2025 | 67.50 | 67.85 | 67.50 | 67.85 | 67.85 | 0.07% | - |
| Dec 16, 2025 | 68.75 | 68.80 | 67.80 | 67.80 | 67.80 | -1.17% | - |
| Dec 15, 2025 | 68.10 | 68.80 | 68.10 | 68.60 | 68.60 | -1.08% | - |
| Dec 12, 2025 | 71.10 | 71.55 | 69.35 | 69.35 | 69.35 | -1.91% | - |
| Dec 11, 2025 | 69.05 | 70.70 | 69.05 | 70.70 | 70.70 | 3.97% | - |
| Dec 10, 2025 | 72.00 | 72.00 | 68.00 | 68.00 | 68.00 | -6.08% | - |
| Dec 9, 2025 | 72.65 | 72.95 | 72.40 | 72.40 | 72.40 | -0.41% | - |
| Dec 8, 2025 | 72.10 | 72.70 | 72.10 | 72.70 | 72.70 | 1.18% | - |
| Dec 5, 2025 | 71.55 | 72.25 | 71.55 | 71.85 | 71.85 | -0.48% | - |
| Dec 4, 2025 | 71.95 | 72.60 | 71.95 | 72.20 | 72.20 | 0.42% | - |
| Dec 3, 2025 | 72.20 | 72.20 | 71.65 | 71.90 | 71.90 | 1.27% | - |
| Dec 2, 2025 | 71.50 | 71.50 | 70.50 | 71.00 | 71.00 | -1.05% | - |
| Dec 1, 2025 | 72.25 | 72.25 | 71.55 | 71.75 | 71.75 | -1.03% | - |
| Nov 28, 2025 | 71.95 | 72.50 | 71.45 | 72.50 | 72.50 | 0.83% | - |
| Nov 27, 2025 | 71.55 | 71.90 | 71.50 | 71.90 | 71.90 | 0.42% | - |
| Nov 26, 2025 | 71.70 | 71.70 | 71.30 | 71.60 | 71.60 | -0.76% | - |
| Nov 25, 2025 | 71.85 | 72.15 | 71.25 | 72.15 | 72.15 | 0.35% | - |
| Nov 24, 2025 | 71.30 | 71.90 | 71.30 | 71.90 | 71.90 | 0.77% | - |
| Nov 21, 2025 | 70.80 | 71.50 | 70.80 | 71.35 | 71.35 | 0.56% | - |
| Nov 20, 2025 | 71.20 | 71.20 | 70.55 | 70.95 | 70.95 | - | - |
| Nov 19, 2025 | 69.85 | 71.60 | 69.60 | 70.95 | 70.95 | -0.63% | - |
| Nov 18, 2025 | 71.10 | 71.40 | 71.10 | 71.40 | 71.40 | -6.24% | - |
| Nov 17, 2025 | 77.05 | 77.05 | 75.85 | 76.15 | 76.15 | -1.61% | - |
| Nov 14, 2025 | 78.35 | 78.35 | 77.15 | 77.40 | 77.40 | 0.91% | - |
| Nov 13, 2025 | 75.55 | 77.00 | 75.55 | 76.70 | 76.70 | 1.66% | - |
| Nov 12, 2025 | 77.10 | 77.10 | 75.40 | 75.45 | 75.45 | -2.20% | - |
| Nov 11, 2025 | 74.30 | 80.25 | 74.30 | 77.15 | 77.15 | 7.90% | 548 |
| Nov 10, 2025 | 72.15 | 72.95 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Nov 7, 2025 | 73.05 | 73.05 | 71.85 | 72.00 | 72.00 | -0.96% | - |
| Nov 6, 2025 | 73.60 | 73.80 | 72.70 | 72.70 | 72.70 | -3.13% | - |
| Nov 5, 2025 | 74.80 | 75.30 | 74.55 | 75.05 | 75.05 | 0.13% | - |
| Nov 4, 2025 | 74.70 | 74.95 | 74.45 | 74.95 | 74.95 | -0.40% | - |
| Nov 3, 2025 | 74.40 | 75.25 | 74.40 | 75.25 | 75.25 | 1.96% | - |
| Oct 31, 2025 | 74.00 | 74.00 | 73.40 | 73.80 | 73.80 | 0.20% | - |
| Oct 30, 2025 | 73.65 | 73.65 | 73.15 | 73.65 | 73.65 | 1.38% | - |
| Oct 29, 2025 | 73.10 | 73.40 | 72.65 | 72.65 | 72.65 | -0.75% | 18 |
| Oct 28, 2025 | 73.55 | 73.55 | 72.20 | 73.20 | 73.20 | -0.54% | - |
| Oct 27, 2025 | 74.15 | 74.15 | 73.60 | 73.60 | 73.60 | -1.14% | - |
| Oct 24, 2025 | 75.25 | 75.25 | 73.60 | 74.45 | 74.45 | -0.87% | - |
| Oct 23, 2025 | 74.40 | 75.10 | 74.40 | 75.10 | 75.10 | 0.81% | - |
| Oct 22, 2025 | 73.75 | 74.50 | 73.65 | 74.50 | 74.50 | 1.09% | - |
| Oct 21, 2025 | 76.30 | 76.30 | 73.70 | 73.70 | 73.70 | -3.97% | - |
| Oct 20, 2025 | 76.15 | 76.75 | 75.95 | 76.75 | 76.75 | -1.35% | - |
| Oct 17, 2025 | 77.60 | 78.10 | 77.00 | 77.80 | 77.80 | -0.26% | - |
| Oct 16, 2025 | 76.95 | 78.00 | 76.95 | 78.00 | 78.00 | 1.50% | - |
| Oct 15, 2025 | 76.75 | 77.15 | 76.45 | 76.85 | 76.85 | 0.52% | - |
| Oct 14, 2025 | 74.80 | 76.45 | 74.80 | 76.45 | 76.45 | 0.86% | - |
| Oct 13, 2025 | 76.25 | 76.55 | 75.80 | 75.80 | 75.80 | -0.52% | - |