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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Fraport AG (FRA.DE) XETRA