Fraport AG (FRA.DE) XETRA
76.55
-0.55(-0.71%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
76.55
-0.55(-0.71%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 75.5 | 76.55 | 76.55 | 76.6 | 74.65 | 95,266 |
| April 01, 2026 | 76.55 | 77.1 | 77.1 | 77.2 | 76.15 | 119,541 |
| March 31, 2026 | 73.25 | 74.2 | 74.2 | 75.5 | 73.25 | 382,611 |
| March 30, 2026 | 74.2 | 74.45 | 74.45 | 75.15 | 73.95 | 75,866 |
| March 27, 2026 | 75.75 | 74.4 | 74.4 | 75.85 | 74.1 | 100,816 |
| March 26, 2026 | 75 | 75.6 | 75.6 | 76.15 | 75 | 117,777 |
| March 25, 2026 | 75.6 | 75.5 | 75.5 | 76.65 | 75.15 | 131,557 |
| March 24, 2026 | 74.55 | 74.5 | 74.5 | 74.9 | 73.2 | 100,218 |
| March 23, 2026 | 71.3 | 74.3 | 74.3 | 76.2 | 70.15 | 184,283 |
| March 20, 2026 | 75 | 73.55 | 73.55 | 76.25 | 72.75 | 333,570 |
| March 19, 2026 | 77.55 | 74.75 | 74.75 | 77.75 | 74.3 | 127,843 |
| March 18, 2026 | 76.95 | 77.05 | 77.05 | 77.7 | 75.4 | 126,410 |
| March 17, 2026 | 72.5 | 75.85 | 75.85 | 76.55 | 72.35 | 203,824 |
| March 16, 2026 | 69.9 | 71.65 | 71.65 | 71.65 | 68.5 | 142,999 |
| March 13, 2026 | 72.25 | 70.15 | 70.15 | 73 | 69.55 | 236,026 |
| March 12, 2026 | 73.95 | 73.3 | 73.3 | 74.15 | 72 | 149,483 |
| March 11, 2026 | 75 | 74.3 | 74.3 | 75.3 | 73.6 | 147,157 |
| March 10, 2026 | 75.9 | 75.8 | 75.8 | 76.25 | 74.95 | 109,921 |
| March 09, 2026 | 75 | 74 | 74 | 75.05 | 73.5 | 143,656 |
| March 06, 2026 | 76.6 | 76.55 | 76.55 | 77.4 | 75.5 | 116,246 |
| March 05, 2026 | 77.75 | 76.55 | 76.55 | 79.15 | 76.55 | 98,101 |
| March 04, 2026 | 76.85 | 78.1 | 78.1 | 78.65 | 76.25 | 150,415 |
| March 03, 2026 | 79.45 | 77.25 | 77.25 | 79.5 | 75.55 | 216,055 |
| March 02, 2026 | 81.45 | 80.05 | 80.05 | 82 | 79.5 | 181,225 |
| February 27, 2026 | 83.65 | 83.25 | 83.25 | 84.45 | 83 | 129,225 |
| February 26, 2026 | 83.15 | 83.55 | 83.55 | 84.1 | 82.95 | 71,068 |
| February 25, 2026 | 84.4 | 83.4 | 83.4 | 85.6 | 83.1 | 108,019 |
| February 24, 2026 | 84.85 | 85 | 85 | 85 | 83.55 | 108,621 |
| February 23, 2026 | 83 | 84.4 | 84.4 | 84.4 | 82.75 | 83,775 |
| February 20, 2026 | 83.6 | 83 | 0 | 83.6 | 82.35 | 104,630 |
| February 19, 2026 | 84 | 83.2 | 0 | 84.65 | 82.85 | 97,087 |
| February 18, 2026 | 86 | 84.1 | 0 | 86.95 | 83.5 | 85,853 |
| February 17, 2026 | 84.35 | 85.6 | 0 | 85.8 | 83.05 | 107,549 |
| February 16, 2026 | 84.5 | 84.15 | 0 | 85 | 83.8 | 105,190 |
| February 13, 2026 | 81.4 | 84.15 | 0 | 84.3 | 81.2 | 184,560 |
| February 12, 2026 | 81.2 | 81.25 | 0 | 81.85 | 80.05 | 100,685 |
| February 11, 2026 | 80.05 | 81.2 | 0 | 81.75 | 79.15 | 85,673 |
| February 10, 2026 | 82.25 | 80.05 | 0 | 82.25 | 79.9 | 108,812 |
| February 09, 2026 | 82.8 | 82.15 | 0 | 83.05 | 82.1 | 67,329 |
| February 06, 2026 | 80.85 | 82.9 | 0 | 83.1 | 80.6 | 134,635 |
| February 05, 2026 | 79.1 | 80.85 | 0 | 81.9 | 79.1 | 162,197 |
| February 04, 2026 | 79.1 | 78.65 | 0 | 79.8 | 78.45 | 48,852 |
| February 03, 2026 | 78.5 | 78.55 | 0 | 79 | 77.95 | 124,561 |
| February 02, 2026 | 78 | 78.15 | 0 | 79 | 77.6 | 74,955 |
| January 30, 2026 | 79.45 | 78.1 | 0 | 80.2 | 78.1 | 229,456 |
| January 29, 2026 | 76.45 | 76.9 | 0 | 77.75 | 76.05 | 221,781 |
| January 28, 2026 | 76.75 | 76.25 | 0 | 77.1 | 75.3 | 104,231 |
| January 27, 2026 | 76 | 76.95 | 0 | 77 | 75.65 | 87,243 |
| January 26, 2026 | 76.3 | 76.3 | 0 | 77.35 | 75.25 | 92,280 |
| January 23, 2026 | 75.75 | 76 | 0 | 76.15 | 74.95 | 98,737 |
| January 22, 2026 | 75.7 | 76.6 | 0 | 77.85 | 75.55 | 158,081 |
| January 21, 2026 | 76.2 | 74.85 | 0 | 76.3 | 74.4 | 95,721 |
| January 20, 2026 | 74.1 | 75.85 | 0 | 76.55 | 73.95 | 169,737 |
| January 19, 2026 | 74.95 | 74.65 | 0 | 74.95 | 73.75 | 90,982 |
| January 16, 2026 | 74.2 | 74.45 | 0 | 74.75 | 73.75 | 103,546 |
| January 15, 2026 | 72.4 | 73.35 | 0 | 74.1 | 72.2 | 126,582 |
| January 14, 2026 | 70.8 | 71.9 | 0 | 72.05 | 70.8 | 140,080 |
| January 13, 2026 | 74 | 71 | 0 | 74 | 70.8 | 156,552 |
| January 12, 2026 | 74.75 | 73.7 | 0 | 74.75 | 73.45 | 121,342 |
| January 09, 2026 | 75.2 | 74.15 | 0 | 75.2 | 73.15 | 96,723 |