Fraport AG (FRA.DE)
56.20
-1.00 (-1.75%)
At close: Mar 06, 2025, 5:29 PM
FRA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 57.00 | 57.70 | 56.40 | 57.20 | 2.05 | 3.72% | 369,944 |
| Mar 4, 2025 | 56.10 | 56.15 | 54.65 | 55.15 | -1.15 | -2.04% | 206,616 |
| Mar 3, 2025 | 55.40 | 56.70 | 54.80 | 56.30 | 0.80 | 1.44% | 193,129 |
| Feb 28, 2025 | 56.00 | 56.40 | 55.15 | 55.50 | -0.85 | -1.51% | 179,643 |
| Feb 27, 2025 | 56.10 | 56.90 | 55.70 | 56.35 | -0.20 | -0.35% | 136,596 |
| Feb 26, 2025 | 56.45 | 57.00 | 55.60 | 56.55 | 0.55 | 0.98% | 168,025 |
| Feb 25, 2025 | 55.30 | 56.55 | 55.25 | 56.00 | 0.30 | 0.54% | 154,191 |
| Feb 24, 2025 | 55.40 | 56.30 | 54.95 | 55.70 | 1.30 | 2.39% | 129,602 |
| Feb 21, 2025 | 54.15 | 55.00 | 54.00 | 54.40 | 0.50 | 0.93% | 159,564 |
| Feb 20, 2025 | 55.60 | 55.65 | 53.40 | 53.90 | -1.45 | -2.62% | 194,995 |
| Feb 19, 2025 | 57.05 | 57.20 | 55.30 | 55.35 | -1.70 | -2.98% | 240,017 |
| Feb 18, 2025 | 57.65 | 58.00 | 57.05 | 57.05 | -0.80 | -1.38% | 273,323 |
| Feb 17, 2025 | 58.10 | 58.20 | 57.45 | 57.85 | -0.40 | -0.69% | 96,897 |
| Feb 14, 2025 | 58.00 | 58.60 | 57.45 | 58.25 | 0.75 | 1.30% | 213,848 |
| Feb 13, 2025 | 57.45 | 58.55 | 57.25 | 57.50 | -0.05 | -0.09% | 167,614 |
| Feb 12, 2025 | 57.85 | 58.65 | 57.05 | 57.55 | -0.25 | -0.43% | 148,131 |
| Feb 11, 2025 | 58.50 | 58.55 | 57.00 | 57.80 | -0.70 | -1.20% | 127,797 |
| Feb 10, 2025 | 58.15 | 59.50 | 57.75 | 58.50 | 0.70 | 1.21% | 325,376 |
| Feb 7, 2025 | 57.05 | 58.05 | 56.65 | 57.80 | 0.90 | 1.58% | 318,230 |
| Feb 6, 2025 | 57.00 | 57.25 | 56.30 | 56.90 | 0.05 | 0.09% | 275,362 |
| Feb 5, 2025 | 56.30 | 56.90 | 55.90 | 56.85 | 0.65 | 1.16% | 104,125 |
| Feb 4, 2025 | 56.15 | 56.90 | 55.45 | 56.20 | -0.40 | -0.71% | 129,050 |
| Feb 3, 2025 | 56.00 | 57.05 | 56.00 | 56.60 | -0.90 | -1.57% | 151,354 |
| Jan 31, 2025 | 56.75 | 57.70 | 56.75 | 57.50 | 0.85 | 1.50% | 154,688 |
| Jan 30, 2025 | 56.00 | 57.65 | 56.00 | 56.65 | 0.90 | 1.61% | 164,684 |
| Jan 29, 2025 | 56.45 | 56.60 | 55.60 | 55.75 | -0.75 | -1.33% | 97,290 |
| Jan 28, 2025 | 56.35 | 56.75 | 56.05 | 56.50 | 0.15 | 0.27% | 80,645 |
| Jan 27, 2025 | 55.45 | 56.60 | 55.40 | 56.35 | 0.45 | 0.81% | 113,026 |
| Jan 24, 2025 | 55.70 | 56.50 | 55.60 | 55.90 | 0.45 | 0.81% | 169,873 |
| Jan 23, 2025 | 55.25 | 55.80 | 55.05 | 55.45 | 0.55 | 1.00% | 122,587 |
| Jan 22, 2025 | 55.30 | 56.00 | 54.60 | 54.90 | -0.25 | -0.45% | 135,602 |
| Jan 21, 2025 | 55.15 | 55.60 | 54.75 | 55.15 | 0.00 | 0.00% | 97,039 |
| Jan 20, 2025 | 55.10 | 55.65 | 54.80 | 55.15 | -0.05 | -0.09% | 72,294 |
| Jan 17, 2025 | 54.85 | 55.95 | 54.65 | 55.20 | 0.70 | 1.28% | 176,882 |
| Jan 16, 2025 | 55.75 | 55.95 | 53.75 | 54.50 | -1.50 | -2.68% | 206,382 |
| Jan 15, 2025 | 56.00 | 56.30 | 55.65 | 56.00 | 0.20 | 0.36% | 65,942 |
| Jan 14, 2025 | 55.00 | 56.25 | 54.90 | 55.80 | 0.90 | 1.64% | 165,991 |
| Jan 13, 2025 | 56.20 | 56.20 | 54.50 | 54.90 | -1.65 | -2.92% | 307,727 |
| Jan 10, 2025 | 57.30 | 57.40 | 56.25 | 56.55 | -0.60 | -1.05% | 118,542 |
| Jan 9, 2025 | 57.25 | 58.05 | 57.00 | 57.15 | -0.45 | -0.78% | 175,081 |
| Jan 8, 2025 | 58.60 | 58.80 | 56.60 | 57.60 | -0.75 | -1.29% | 203,359 |
| Jan 7, 2025 | 58.00 | 58.85 | 57.40 | 58.35 | -0.20 | -0.34% | 261,941 |
| Jan 6, 2025 | 59.60 | 60.20 | 57.95 | 58.55 | -0.75 | -1.26% | 179,628 |
| Jan 3, 2025 | 60.00 | 60.15 | 58.70 | 59.30 | -0.40 | -0.67% | 131,160 |
| Jan 2, 2025 | 58.55 | 59.75 | 58.55 | 59.70 | 1.20 | 2.05% | 144,967 |
| Dec 30, 2024 | 58.80 | 59.50 | 58.50 | 58.50 | -0.40 | -0.68% | 111,976 |
| Dec 27, 2024 | 58.50 | 59.30 | 58.35 | 58.90 | 0.10 | 0.17% | 89,205 |
| Dec 23, 2024 | 57.90 | 58.80 | 57.75 | 58.80 | 0.50 | 0.86% | 147,283 |
| Dec 20, 2024 | 57.20 | 59.45 | 56.80 | 58.30 | 3.25 | 5.90% | 852,913 |
| Dec 19, 2024 | 52.15 | 55.25 | 52.05 | 55.05 | 2.25 | 4.26% | 335,088 |