Fraport AG - FRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72.8	72	72	72.85	71.75	88,496
November 06, 2025	74.8	72.65	72.65	74.8	72.4	102,461
November 05, 2025	74.9	74.9	74.9	75.25	74.4	44,245
November 04, 2025	74.8	75	75	75.15	74.25	76,578
November 03, 2025	74.25	75.55	75.55	75.55	74.15	84,055
October 31, 2025	73.95	74.2	74.2	74.2	73.35	109,512
October 30, 2025	72.85	73.9	73.9	73.9	72.85	82,969
October 29, 2025	73.05	72.35	72.35	73.7	72.35	100,982
October 28, 2025	73.3	73.35	73.35	73.65	72.1	165,684
October 27, 2025	74.45	73.35	73.35	74.5	73.35	153,161
October 24, 2025	75.45	74.45	74.45	75.6	73.1	66,121
October 23, 2025	74.2	75.1	75.1	75.1	73.95	192,222
October 22, 2025	73.4	74.3	74.3	74.8	73.25	168,896
October 21, 2025	75.95	73.55	73.55	76.3	73.5	161,403
October 20, 2025	75.25	76	76	76.9	75.15	182,286
October 17, 2025	77.35	77.5	77.5	78.25	76.8	106,340
October 16, 2025	76.95	78.2	78.2	78.2	76.2	97,137
October 15, 2025	76.6	76.8	76.8	77.4	76.35	63,783
October 14, 2025	74.7	76.5	76.5	76.5	74.5	80,270
October 13, 2025	76.15	75.85	75.85	76.6	75.55	52,215
October 10, 2025	76.7	76.1	76.1	77.35	76.1	47,172
October 09, 2025	75.25	76	76	76.6	75.25	78,839
October 08, 2025	74.4	75.15	75.15	75.35	73.75	89,226
October 07, 2025	73.75	74.2	74.2	74.3	73.2	98,453
October 06, 2025	73.5	73.75	73.75	74.25	73	73,898
October 03, 2025	73.05	73.75	73.75	74	72.95	121,290
October 02, 2025	74	72.8	72.8	74.25	71.65	40,764
October 01, 2025	73.5	74	74	74.2	73.15	73,151
September 30, 2025	73.65	73.55	73.55	73.95	72.65	235,579
September 29, 2025	73.6	73.75	73.75	73.75	72.95	85,385
September 26, 2025	73.8	73.35	73.35	73.9	72.4	61,874
September 25, 2025	73.25	73.65	73.65	74	73.1	58,537
September 24, 2025	73.75	73.4	73.4	74.05	73.2	77,612
September 23, 2025	73.95	73.8	73.8	74.4	73.5	54,041
September 22, 2025	74.65	73.6	73.6	75	73.45	81,473
September 19, 2025	74.5	74.9	74.9	75.55	73.9	454,629
September 18, 2025	73.85	74.2	74.2	74.4	73.2	104,135
September 17, 2025	74.15	73.85	73.85	74.4	73.45	65,372
September 16, 2025	75	74.05	74.05	75.05	73.95	86,162
September 15, 2025	74.8	74.85	74.85	75.15	74.45	104,546
September 12, 2025	74.2	74.45	74.45	74.75	73.85	74,290
September 11, 2025	72.75	74.05	74.05	74.7	72.6	35,249
September 10, 2025	73.65	72.75	72.75	73.65	72.35	91,278
September 09, 2025	72.9	73.45	73.45	74.25	72.7	208,184
September 08, 2025	71.85	72.45	72.45	73	71.75	123,236
September 05, 2025	71.6	71.6	71.6	72.35	71.5	91,285
September 04, 2025	71.4	71.55	71.55	72.7	70.75	107,559
September 03, 2025	71.7	71.15	71.15	71.9	70.65	99,792
September 02, 2025	72.5	71.3	71.3	72.5	70.95	91,455
September 01, 2025	73.15	72.6	72.6	73.15	72.25	93,557
August 29, 2025	73.7	73.15	73.15	73.85	72.45	143,130
August 28, 2025	74.45	73.75	73.75	74.6	73.75	63,922
August 27, 2025	74.8	74.2	74.2	75.45	73.85	45,410
August 26, 2025	74.9	74.65	74.65	75.3	74.15	98,382
August 25, 2025	75.85	75.6	75.6	76.1	75.2	52,812
August 22, 2025	76.25	76.2	76.2	76.9	75.85	54,578
August 21, 2025	76.4	76.3	76.3	76.45	75.65	88,173
August 20, 2025	77.5	76.5	76.5	77.5	76.15	66,527
August 19, 2025	77.35	77.6	77.6	78	77.15	58,759
August 18, 2025	78.15	77.4	77.4	78.4	77.15	77,959

Fraport AG (FRA.DE) XETRA