Fraport AG (VIE:FRA)
Austria
· Delayed Price · Currency is EUR 71.85
-0.35 (-0.48%)
At close: Dec 5, 2025
Fraport AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.55 | 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% | - |
| Oct 10, 2025 | 76.60 | 77.10 | 76.20 | 76.20 | 76.20 | 0.26% | - |
| Oct 9, 2025 | 75.50 | 76.20 | 75.50 | 76.00 | 76.00 | 1.13% | - |
| Oct 8, 2025 | 74.50 | 75.15 | 74.20 | 75.15 | 75.15 | 1.21% | - |
| Oct 7, 2025 | 73.90 | 74.25 | 73.60 | 74.25 | 74.25 | 0.34% | - |
| Oct 6, 2025 | 73.40 | 74.25 | 73.40 | 74.00 | 74.00 | 0.27% | - |
| Oct 3, 2025 | 73.15 | 73.80 | 73.15 | 73.80 | 73.80 | 1.37% | - |
| Oct 2, 2025 | 74.05 | 74.05 | 72.80 | 72.80 | 72.80 | -1.62% | - |
| Oct 1, 2025 | 73.65 | 74.10 | 73.35 | 74.00 | 74.00 | 0.89% | - |
| Sep 30, 2025 | 73.70 | 73.80 | 72.80 | 73.35 | 73.35 | -0.07% | - |
| Sep 29, 2025 | 73.20 | 73.40 | 73.05 | 73.40 | 73.40 | 0.14% | - |
| Sep 26, 2025 | 73.80 | 73.80 | 72.85 | 73.30 | 73.30 | -0.27% | - |
| Sep 25, 2025 | 73.75 | 73.75 | 73.50 | 73.50 | 73.50 | -0.20% | - |
| Sep 24, 2025 | 73.80 | 73.90 | 73.65 | 73.65 | 73.65 | -0.34% | - |
| Sep 23, 2025 | 74.15 | 74.15 | 73.85 | 73.90 | 73.90 | - | - |
| Sep 22, 2025 | 74.65 | 74.65 | 73.70 | 73.90 | 73.90 | -1.99% | - |
| Sep 19, 2025 | 74.20 | 75.40 | 74.20 | 75.40 | 75.40 | 2.24% | - |
| Sep 18, 2025 | 74.10 | 74.30 | 73.50 | 73.75 | 73.75 | 0.07% | - |
| Sep 17, 2025 | 74.25 | 74.25 | 73.70 | 73.70 | 73.70 | -0.81% | - |
| Sep 16, 2025 | 75.15 | 75.15 | 74.10 | 74.30 | 74.30 | -0.60% | - |
| Sep 15, 2025 | 74.90 | 74.95 | 74.60 | 74.75 | 74.75 | 0.40% | - |
| Sep 12, 2025 | 74.40 | 74.75 | 74.00 | 74.45 | 74.45 | 0.54% | - |
| Sep 11, 2025 | 73.10 | 74.45 | 73.10 | 74.05 | 74.05 | 1.72% | - |
| Sep 10, 2025 | 73.40 | 73.40 | 72.55 | 72.80 | 72.80 | -0.75% | - |
| Sep 9, 2025 | 73.40 | 73.85 | 73.20 | 73.35 | 73.35 | 1.66% | - |
| Sep 8, 2025 | 71.95 | 72.35 | 71.95 | 72.15 | 72.15 | 0.56% | - |
| Sep 5, 2025 | 71.85 | 72.20 | 71.75 | 71.75 | 71.75 | -0.21% | - |
| Sep 4, 2025 | 71.05 | 72.55 | 71.05 | 71.90 | 71.90 | 0.77% | - |
| Sep 3, 2025 | 71.35 | 71.50 | 70.80 | 71.35 | 71.35 | -0.07% | - |
| Sep 2, 2025 | 72.60 | 72.60 | 71.00 | 71.40 | 71.40 | -1.38% | - |
| Sep 1, 2025 | 73.15 | 73.15 | 72.30 | 72.40 | 72.40 | -0.69% | - |
| Aug 29, 2025 | 73.85 | 73.85 | 72.50 | 72.90 | 72.90 | -1.29% | - |
| Aug 28, 2025 | 74.50 | 74.50 | 73.85 | 73.85 | 73.85 | -0.34% | - |
| Aug 27, 2025 | 75.35 | 75.35 | 74.10 | 74.10 | 74.10 | -1.00% | - |
| Aug 26, 2025 | 74.95 | 75.20 | 74.60 | 74.85 | 74.85 | -0.66% | - |
| Aug 25, 2025 | 75.95 | 75.95 | 75.35 | 75.35 | 75.35 | -1.05% | - |
| Aug 22, 2025 | 76.20 | 76.20 | 75.90 | 76.15 | 76.15 | -0.20% | - |
| Aug 21, 2025 | 76.35 | 76.35 | 75.60 | 76.30 | 76.30 | -0.26% | - |
| Aug 20, 2025 | 77.45 | 77.45 | 76.50 | 76.50 | 76.50 | -1.16% | - |
| Aug 19, 2025 | 77.50 | 77.50 | 77.30 | 77.40 | 77.40 | 0.06% | 50 |
| Aug 18, 2025 | 78.15 | 78.15 | 77.20 | 77.35 | 77.35 | -1.21% | 13 |
| Aug 15, 2025 | 78.40 | 78.45 | 78.25 | 78.30 | 78.30 | 0.13% | - |
| Aug 14, 2025 | 76.60 | 78.20 | 76.60 | 78.20 | 78.20 | 2.76% | - |
| Aug 13, 2025 | 76.55 | 76.85 | 76.10 | 76.10 | 76.10 | 0.26% | - |
| Aug 12, 2025 | 76.05 | 76.05 | 75.60 | 75.90 | 75.90 | - | - |
| Aug 11, 2025 | 75.90 | 75.90 | 75.40 | 75.90 | 75.90 | 0.60% | - |
| Aug 8, 2025 | 73.75 | 75.45 | 73.75 | 75.45 | 75.45 | 1.41% | 257 |
| Aug 7, 2025 | 72.00 | 74.55 | 72.00 | 74.40 | 74.40 | 5.08% | 316 |
| Aug 6, 2025 | 69.30 | 70.80 | 69.30 | 70.80 | 70.80 | 4.66% | - |
| Aug 5, 2025 | 67.50 | 68.70 | 67.50 | 67.65 | 67.65 | 4.16% | 30 |
| Aug 4, 2025 | 65.35 | 65.65 | 64.95 | 64.95 | 64.95 | -0.15% | - |
| Aug 1, 2025 | 64.90 | 65.10 | 64.90 | 65.05 | 65.05 | - | - |
| Jul 31, 2025 | 66.05 | 66.05 | 65.05 | 65.05 | 65.05 | -1.89% | - |
| Jul 30, 2025 | 65.90 | 66.85 | 65.90 | 66.30 | 66.30 | 0.15% | - |
| Jul 29, 2025 | 66.10 | 66.45 | 66.10 | 66.20 | 66.20 | 0.61% | 10 |
| Jul 28, 2025 | 66.20 | 66.35 | 65.80 | 65.80 | 65.80 | -0.38% | 2 |
| Jul 25, 2025 | 65.20 | 66.05 | 65.00 | 66.05 | 66.05 | 1.23% | - |
| Jul 24, 2025 | 65.80 | 65.80 | 65.25 | 65.25 | 65.25 | -0.68% | - |
| Jul 23, 2025 | 66.25 | 66.35 | 65.70 | 65.70 | 65.70 | 0.15% | - |
| Jul 22, 2025 | 66.45 | 66.45 | 65.60 | 65.60 | 65.60 | -1.35% | - |
| Jul 21, 2025 | 65.95 | 67.05 | 65.95 | 66.50 | 66.50 | 1.37% | 70 |