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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74	70.8	70.8	74	70.8	156,412
January 12, 2026	74.75	73.7	73.7	74.75	73.45	121,342
January 09, 2026	75.2	74.15	74.15	75.2	73.15	96,723
January 08, 2026	73.75	74.95	74.95	75.5	73.55	115,984
January 07, 2026	72.5	73.4	73.4	74.75	72.35	109,478
January 06, 2026	71.9	72.25	72.25	72.9	71.5	105,200
January 05, 2026	70.5	71.35	71.35	71.65	70.25	107,650
January 02, 2026	70	70.3	70.3	71.2	69.75	85,138
December 30, 2025	69.45	69.95	69.95	69.95	69.3	52,077
December 29, 2025	68.8	69.65	69.65	69.65	68.8	66,338
December 23, 2025	68.95	69	69	69.15	68.55	69,474
December 22, 2025	68.35	68.9	68.9	69.1	68.2	80,404
December 19, 2025	68.75	68.25	68.25	69	67.55	344,735
December 18, 2025	67.8	68.2	68.2	68.75	67.65	269,569
December 17, 2025	67.7	67.85	67.85	68	67.2	151,600
December 16, 2025	68.3	67.8	67.8	69.15	67.7	211,312
December 15, 2025	69.3	68.5	68.5	69.4	67.95	166,958
December 12, 2025	71.25	69.55	69.55	72.1	69.25	193,090
December 11, 2025	68.55	70.85	70.85	70.9	68.55	155,348
December 10, 2025	71.3	68.25	68.25	72.35	66.75	259,400
December 09, 2025	72.75	72.05	72.05	73.05	72.05	42,875
December 08, 2025	71.8	72.95	72.95	72.95	71.8	84,922
December 05, 2025	71.9	71.8	71.8	72.65	71.55	63,271
December 04, 2025	72	71.9	71.9	72.8	71.65	68,970
December 03, 2025	73.1	72	72	73.1	71.4	89,750
December 02, 2025	71.4	71.15	71.15	71.8	70.3	107,371
December 01, 2025	72.65	71.5	71.5	72.65	71.35	205,847
November 28, 2025	71.8	72.35	72.35	72.75	71.35	73,283
November 27, 2025	71.45	71.8	71.8	71.95	71.25	54,830
November 26, 2025	71.5	71.5	71.5	72	70.95	119,330
November 25, 2025	72	71.95	71.95	72.3	71.1	74,634
November 24, 2025	71.05	72	72	72	71	202,095
November 21, 2025	70.7	71	71	71.7	70.4	150,510
November 20, 2025	71.5	71.2	71.2	71.5	70.2	67,444
November 19, 2025	69	70.8	70.8	71.9	68.5	164,987
November 18, 2025	71	71.6	71.6	72.6	70.5	248,958
November 17, 2025	77.2	76.35	76.35	77.2	75.75	68,790
November 14, 2025	77.7	77.3	77.3	79.3	77	91,843
November 13, 2025	75.5	77.5	77.5	78	75.3	128,898
November 12, 2025	77.5	75.4	75.4	77.65	74.85	187,620
November 11, 2025	76.75	76.4	76.4	81.35	76.15	724,619
November 10, 2025	72.3	71.75	71.75	73.1	70.75	175,932
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

Fraport AG (FRA.DE) XETRA