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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	78.35	78.3	78.3	78.75	77.95	59,628
August 14, 2025	76.5	78.3	78.3	78.65	76.45	121,333
August 13, 2025	76.9	76.35	76.35	76.9	75.9	111,950
August 12, 2025	76.6	76.05	76.05	76.7	75.4	136,599
August 11, 2025	75.7	76.6	76.6	76.6	74.95	149,726
August 08, 2025	73.1	75.75	75.75	75.75	73.05	200,279
August 07, 2025	71.8	74.8	74.8	74.8	71.55	285,236
August 06, 2025	68.6	71.1	71.1	71.1	68.5	181,675
August 05, 2025	69.5	68.05	68.05	69.5	67	316,060
August 04, 2025	65.15	64.65	64.65	65.7	64.65	141,491
August 01, 2025	65	64.8	64.8	65.5	64.75	74,677
July 31, 2025	66.45	65.35	65.35	66.5	64.8	148,685
July 30, 2025	66.1	66.3	66.3	66.95	65.6	84,801
July 29, 2025	66.1	66.6	66.6	66.65	66	119,923
July 28, 2025	66.4	66	66	66.75	65.65	117,874
July 25, 2025	64.5	66.1	66.1	66.15	64.2	92,644
July 24, 2025	66	65.4	65.4	66	65.2	65,116
July 23, 2025	66.45	65.55	65.55	66.5	65.55	64,396
July 22, 2025	66.1	65.8	65.8	66.55	65.4	74,319
July 21, 2025	66	66.55	66.55	67.1	66	100,052
July 18, 2025	66.4	65.85	65.85	66.5	65.3	109,441
July 17, 2025	64.95	65.95	65.95	65.95	64.6	91,168
July 16, 2025	64	64.4	64.4	64.9	64	58,626
July 15, 2025	65	64.15	64.15	65.05	64.15	57,341
July 14, 2025	63.65	64.6	64.6	64.85	63.65	72,163
July 11, 2025	63.25	64.25	64.25	64.7	63.15	89,487
July 10, 2025	64.6	63.9	63.9	64.6	63.4	73,010
July 09, 2025	63.7	64.6	64.6	64.75	63	118,906
July 08, 2025	64.65	63.8	63.8	64.7	63.75	100,257

Fraport AG (FRA.DE) XETRA