Fraport AG Frankfurt Airport Services Worldwide(GB:0O1R)
€68.25-0.20 (-0.29%)
GB:0O1R
Fraport AG Frankfurt Airport Services Worldwide historical prices
€68.25
At close:-0.20 (-0.29%)
Fraport AG Frankfurt Airport Services Worldwide (0O1R) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 68.75 | 70.80 | 68.00 | 68.25 | 68.25 | -0.29% | 25,583 | 1.13 |
| Nov 12, 2026 | 69.13 | 69.70 | 68.45 | 68.45 | 68.45 | -0.36% | 313 | 0.01 |
| Nov 11, 2026 | 71.20 | 71.20 | 67.95 | 68.70 | 68.70 | -3.17% | 147 | 0.01 |
| Nov 10, 2026 | 71.00 | 71.30 | 70.70 | 70.95 | 70.95 | +4.11% | 12,348 | 0.54 |
| Nov 09, 2026 | 68.45 | 70.85 | 68.20 | 70.20 | 70.20 | +3.01% | 2,708 | 0.12 |
| Nov 06, 2026 | 67.33 | 68.90 | 67.10 | 68.15 | 68.15 | +0.52% | 1,824 | 0.08 |
| Nov 05, 2026 | 68.88 | 69.75 | 67.80 | 67.80 | 67.80 | +0.22% | 46,294 | 2.01 |
| Nov 04, 2026 | 67.50 | 68.00 | 66.95 | 67.65 | 67.65 | +2.42% | 18,257 | 0.79 |
| Nov 03, 2026 | 65.73 | 67.20 | 65.55 | 66.05 | 66.05 | -0.15% | 10,198 | 0.44 |
| Nov 02, 2026 | 63.83 | 66.50 | 63.90 | 66.15 | 66.15 | +3.69% | 6,397 | 0.28 |
| Oct 30, 2026 | 63.93 | 64.85 | 63.50 | 63.79 | 63.79 | +0.38% | 143,781 | 6.98 |
| Oct 29, 2026 | 62.68 | 64.20 | 63.00 | 63.55 | 63.55 | +2.09% | 1,855 | 0.09 |
| Oct 28, 2026 | 62.98 | 63.25 | 62.25 | 62.25 | 62.25 | -0.95% | 181 | 0.01 |
| Oct 27, 2026 | 62.60 | 62.85 | 61.40 | 62.85 | 62.85 | +0.32% | 1,314 | 0.06 |
| Oct 26, 2026 | 61.78 | 62.85 | 61.65 | 62.65 | 62.65 | +2.37% | 6 | 0.00 |
| Oct 23, 2026 | 62.35 | 62.30 | 61.20 | 61.20 | 61.20 | -1.61% | 60,932 | 2.63 |
| Oct 22, 2026 | 60.93 | 62.25 | 60.95 | 62.20 | 62.20 | +0.57% | 64 | 0.00 |
| Oct 21, 2026 | 61.38 | 62.05 | 61.60 | 61.85 | 61.85 | -0.40% | 1,576 | 0.05 |
| Oct 20, 2026 | 60.88 | 62.75 | 60.80 | 62.10 | 62.10 | +2.99% | 680 | 0.02 |
| Oct 19, 2026 | 59.95 | 60.90 | 60.05 | 60.30 | 60.30 | -0.41% | 124 | 0.00 |
| Oct 16, 2026 | 60.13 | 60.55 | 59.80 | 60.55 | 60.55 | +1.25% | 81 | 0.00 |
| Oct 15, 2026 | 58.25 | 60.20 | 58.10 | 59.80 | 59.80 | +2.17% | 15,652 | 0.47 |
| Oct 14, 2026 | 58.35 | 58.95 | 58.35 | 58.53 | 58.53 | +0.92% | 1,670 | 0.05 |
| Oct 13, 2026 | 57.95 | 58.50 | 57.70 | 58.00 | 58.00 | +0.87% | 833 | 0.03 |
| Oct 12, 2026 | 57.98 | 58.20 | 56.85 | 57.50 | 57.50 | +0.09% | 2,924 | 0.09 |
| Oct 09, 2026 | 57.83 | 58.40 | 57.05 | 57.45 | 57.45 | +0.70% | 1,768 | 0.05 |
| Oct 08, 2026 | 58.65 | 58.95 | 57.00 | 57.05 | 57.05 | -3.55% | 1,629 | 0.05 |
| Oct 07, 2026 | 60.33 | 60.40 | 59.15 | 59.15 | 59.15 | -2.39% | 6,023 | 0.18 |
| Oct 06, 2026 | 60.50 | 61.00 | 59.60 | 60.60 | 60.60 | -1.94% | 452 | 0.01 |
| Oct 05, 2026 | 61.78 | 62.25 | 61.30 | 61.80 | 61.80 | 0.00% | 14 | 0.00 |
| Oct 02, 2026 | 61.30 | 62.45 | 60.90 | 61.80 | 61.80 | +0.98% | 173 | 0.01 |
| Oct 01, 2026 | 61.25 | 62.05 | 61.00 | 61.20 | 61.20 | -1.61% | 511 | 0.01 |
| Sep 30, 2026 | 62.20 | 62.70 | 61.90 | 62.20 | 62.20 | +0.57% | 1,364 | 0.04 |
| Sep 29, 2026 | 61.80 | 62.15 | 60.90 | 61.85 | 61.85 | -0.21% | 51 | 0.00 |
| Sep 28, 2026 | 62.88 | 63.00 | 61.98 | 61.98 | 61.98 | -1.07% | 13,117 | 0.38 |
| Sep 25, 2026 | 61.65 | 63.15 | 61.85 | 62.65 | 62.65 | +1.54% | 35 | 0.00 |
| Sep 24, 2026 | 61.18 | 62.25 | 61.30 | 61.70 | 61.70 | -0.72% | 4,451 | 0.13 |
| Sep 23, 2026 | 63.50 | 63.35 | 61.90 | 62.15 | 62.15 | -1.51% | 246 | 0.01 |
| Sep 22, 2026 | 60.73 | 64.20 | 60.85 | 63.10 | 63.10 | +4.82% | 1,996 | 0.06 |
| Sep 21, 2026 | 61.25 | 61.35 | 59.80 | 60.20 | 60.20 | -0.99% | 280 | 0.01 |
| Sep 18, 2026 | 60.45 | 61.10 | 60.40 | 60.80 | 60.80 | +0.33% | 3,226 | 0.09 |
| Sep 17, 2026 | 60.48 | 60.90 | 60.20 | 60.60 | 60.60 | +0.66% | 165,667 | 5.02 |
| Sep 16, 2026 | 59.80 | 60.20 | 59.05 | 60.20 | 60.20 | +0.33% | 23 | 0.00 |
| Sep 15, 2026 | 60.15 | 60.75 | 59.90 | 60.00 | 60.00 | +0.33% | 5,649 | 0.17 |
| Sep 14, 2026 | 60.10 | 60.35 | 59.75 | 59.80 | 59.80 | -0.75% | 59 | 0.00 |
| Sep 11, 2026 | 58.50 | 60.85 | 58.30 | 60.25 | 60.25 | +1.95% | 292,356 | 9.56 |
| Sep 10, 2026 | 60.25 | 60.55 | 58.60 | 59.10 | 59.10 | -2.31% | 21,204 | 0.68 |
| Sep 09, 2026 | 61.03 | 61.45 | 59.95 | 60.50 | 60.50 | -2.26% | 32,305 | 1.06 |
| Sep 08, 2026 | 60.98 | 61.90 | 60.60 | 61.90 | 61.90 | +0.49% | 98,223 | 3.30 |
| Sep 07, 2026 | 62.23 | 62.45 | 61.50 | 61.60 | 61.60 | -1.36% | 7,171 | 0.24 |
