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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.6	83	83	83.6	82.35	104,630
February 19, 2026	84	83.2	83.2	84.65	82.85	97,087
February 18, 2026	86	84.1	84.1	86.95	83.5	85,853
February 17, 2026	84.35	85.6	85.6	85.8	83.05	107,319
February 16, 2026	84.5	84.15	84.15	85	83.8	105,190
February 13, 2026	81.4	84.15	84.15	84.3	81.2	184,503
February 12, 2026	81.2	81.25	81.25	81.85	80.05	100,685
February 11, 2026	80.05	81.2	81.2	81.75	79.15	85,187
February 10, 2026	82.25	80.05	80.05	82.25	79.9	108,697
February 09, 2026	82.8	82.15	82.15	83.05	82.1	67,329
February 06, 2026	80.85	82.9	82.9	83.1	80.6	134,543
February 05, 2026	79.1	80.85	80.85	81.9	79.1	162,197
February 04, 2026	79.1	78.65	78.65	79.8	78.45	48,852
February 03, 2026	78.5	78.55	78.55	79	77.95	124,494
February 02, 2026	78	78.15	78.15	79	77.6	74,955
January 30, 2026	79.45	78.1	78.1	80.2	78.1	229,456
January 29, 2026	76.45	76.9	76.9	77.75	76.05	221,772
January 28, 2026	76.75	76.25	76.25	77.1	75.3	104,069
January 27, 2026	76	76.95	76.95	77	75.65	87,243
January 26, 2026	76.3	76.3	76.3	77.35	75.25	92,280
January 23, 2026	75.75	76	76	76.15	74.95	98,590
January 22, 2026	75.7	76.6	76.6	77.85	75.55	157,937
January 21, 2026	76.2	74.85	74.85	76.3	74.4	95,721
January 20, 2026	74.1	75.85	75.85	76.55	73.95	169,737
January 19, 2026	74.95	74.65	74.65	74.95	73.75	90,982
January 16, 2026	74.2	74.45	74.45	74.75	73.75	103,546
January 15, 2026	72.4	74	74	74.1	72.2	126,530
January 14, 2026	70.8	72.05	72.05	72.05	70.8	140,080
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

Fraport AG (FRA.DE) XETRA