Want to see DE:FRA full AI Analyst Report?
Fraport AG Frankfurt Airport Services Worldwide (FRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 64.45 | 64.45 | 63.35 | 63.75 | 63.75 | -0.16% | 99,106 | 0.73 |
| Oct 29, 2026 | 62.70 | 64.55 | 62.70 | 63.85 | 63.85 | +2.08% | 85,036 | 0.62 |
| Oct 28, 2026 | 62.90 | 63.20 | 62.15 | 62.55 | 62.55 | -0.95% | 53,086 | 0.39 |
| Oct 27, 2026 | 62.35 | 63.15 | 61.20 | 63.15 | 63.15 | +0.48% | 77,977 | 0.56 |
| Oct 26, 2026 | 61.90 | 63.25 | 61.15 | 62.85 | 62.85 | +2.61% | 172,679 | 1.26 |
| Oct 23, 2026 | 62.15 | 62.60 | 60.95 | 61.25 | 61.25 | -1.84% | 71,684 | 0.52 |
| Oct 22, 2026 | 61.35 | 62.40 | 60.90 | 62.40 | 62.40 | +0.73% | 231,798 | 1.71 |
| Oct 21, 2026 | 61.50 | 62.10 | 61.25 | 61.95 | 61.95 | -0.24% | 56,711 | 0.41 |
| Oct 20, 2026 | 60.75 | 62.75 | 60.50 | 62.10 | 62.10 | +2.14% | 82,297 | 0.60 |
| Oct 19, 2026 | 59.65 | 60.80 | 59.50 | 60.80 | 60.80 | +0.83% | 75,240 | 0.55 |
| Oct 16, 2026 | 60.25 | 60.60 | 59.65 | 60.30 | 60.30 | +0.84% | 88,732 | 0.64 |
| Oct 15, 2026 | 58.45 | 60.30 | 58.45 | 59.80 | 59.80 | +2.31% | 128,224 | 0.93 |
| Oct 14, 2026 | 58.45 | 59.15 | 58.20 | 58.45 | 58.45 | +0.78% | 154,629 | 1.13 |
| Oct 13, 2026 | 58.00 | 58.60 | 57.65 | 58.00 | 58.00 | +0.78% | 83,071 | 0.61 |
| Oct 12, 2026 | 57.90 | 58.35 | 56.80 | 57.55 | 57.55 | +0.17% | 101,125 | 0.74 |
| Oct 09, 2026 | 58.00 | 58.15 | 57.00 | 57.45 | 57.45 | +0.26% | 180,871 | 1.32 |
| Oct 08, 2026 | 58.85 | 58.85 | 57.00 | 57.30 | 57.30 | -3.21% | 170,421 | 1.26 |
| Oct 07, 2026 | 60.40 | 60.55 | 59.10 | 59.20 | 59.20 | -2.63% | 104,251 | 0.77 |
| Oct 06, 2026 | 60.80 | 61.00 | 59.45 | 60.80 | 60.80 | -1.14% | 173,587 | 1.29 |
| Oct 05, 2026 | 61.75 | 61.90 | 61.10 | 61.50 | 61.50 | -0.65% | 76,747 | 0.56 |
| Oct 02, 2026 | 61.10 | 62.60 | 60.95 | 61.90 | 61.90 | +1.39% | 119,039 | 0.88 |
| Oct 01, 2026 | 61.00 | 62.15 | 60.85 | 61.05 | 61.05 | -1.53% | 98,798 | 0.73 |
| Sep 30, 2026 | 62.40 | 63.30 | 61.60 | 62.00 | 62.00 | +0.00% | 369,622 | 2.84 |
| Sep 29, 2026 | 61.70 | 62.35 | 60.90 | 62.00 | 62.00 | +0.16% | 135,048 | 1.04 |
| Sep 28, 2026 | 62.80 | 63.05 | 61.70 | 61.90 | 61.90 | -1.04% | 117,825 | 0.90 |
| Sep 25, 2026 | 61.90 | 63.25 | 61.30 | 62.55 | 62.55 | +1.62% | 171,685 | 1.31 |
| Sep 24, 2026 | 61.30 | 62.50 | 61.00 | 61.55 | 61.55 | -1.44% | 125,840 | 0.96 |
| Sep 23, 2026 | 63.30 | 63.60 | 61.80 | 62.45 | 62.45 | -2.04% | 111,611 | 0.85 |
| Sep 22, 2026 | 60.90 | 64.35 | 60.75 | 63.75 | 63.75 | +5.20% | 140,190 | 1.07 |
| Sep 21, 2026 | 61.15 | 61.35 | 59.75 | 60.60 | 60.60 | -0.33% | 120,488 | 0.92 |
| Sep 18, 2026 | 60.50 | 61.15 | 60.05 | 60.80 | 60.80 | +0.41% | 503,221 | 4.05 |
| Sep 17, 2026 | 60.40 | 60.95 | 59.85 | 60.55 | 60.55 | +0.83% | 115,510 | 0.93 |
| Sep 16, 2026 | 59.80 | 60.50 | 59.00 | 60.05 | 60.05 | +0.08% | 86,147 | 0.68 |
| Sep 15, 2026 | 60.10 | 60.80 | 59.60 | 60.00 | 60.00 | -0.08% | 84,511 | 0.67 |
| Sep 14, 2026 | 60.20 | 60.80 | 59.45 | 60.05 | 60.05 | -0.17% | 155,363 | 1.22 |
| Sep 11, 2026 | 58.30 | 61.00 | 58.30 | 60.15 | 60.15 | +1.78% | 131,497 | 1.03 |
| Sep 10, 2026 | 60.30 | 60.55 | 58.55 | 59.10 | 59.10 | -2.31% | 448,347 | 3.62 |
| Sep 09, 2026 | 61.00 | 61.45 | 59.90 | 60.50 | 60.50 | -2.26% | 106,329 | 0.85 |
| Sep 08, 2026 | 61.00 | 62.25 | 60.55 | 61.90 | 61.90 | +1.06% | 137,659 | 1.11 |
| Sep 07, 2026 | 62.10 | 62.35 | 61.25 | 61.25 | 61.25 | -1.92% | 72,408 | 0.58 |
| Sep 04, 2026 | 61.90 | 63.15 | 61.90 | 62.45 | 62.45 | +0.81% | 106,746 | 0.85 |
| Sep 03, 2026 | 62.20 | 62.60 | 61.80 | 61.95 | 61.95 | -0.40% | 102,681 | 0.82 |
| Sep 02, 2026 | 61.80 | 63.05 | 61.40 | 62.20 | 62.20 | -0.32% | 141,788 | 1.14 |
| Sep 01, 2026 | 63.25 | 63.25 | 62.15 | 62.40 | 62.40 | -1.50% | 167,019 | 1.35 |
| Aug 31, 2026 | 63.45 | 63.65 | 62.85 | 63.35 | 63.35 | -0.63% | 155,191 | 1.26 |
| Aug 28, 2026 | 64.00 | 64.60 | 62.50 | 63.75 | 63.75 | -1.47% | 200,824 | 1.65 |
| Aug 27, 2026 | 65.45 | 65.65 | 64.45 | 64.70 | 64.70 | -1.45% | 111,403 | 0.92 |
| Aug 26, 2026 | 64.65 | 66.05 | 64.65 | 65.65 | 65.65 | +2.02% | 93,985 | 0.77 |
| Aug 25, 2026 | 63.55 | 64.80 | 63.25 | 64.35 | 64.35 | +1.90% | 92,336 | 0.75 |
| Aug 24, 2026 | 62.70 | 63.60 | 62.50 | 63.15 | 63.15 | +0.24% | 101,750 | 0.81 |