FRA

Fraport Historical Data - FRA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Fraport AG FRA XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.80 1.51% 53.84 21:50:02
Open Price Low Price High Price Close Price Previous Close
53.50 53.16 53.84 53.04
more quote information »

FRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week52.0654.5851.8653.58205,4461.783.42%
1 Month44.7854.5844.6951.11223,3459.0620.23%
3 Months44.2254.5838.0045.80161,8669.6221.75%
6 Months47.4654.5835.5643.40163,0466.3813.44%
1 Year60.3668.4035.5647.72204,826-6.52-10.8%
3 Years69.3070.3427.5947.14287,658-15.46-22.31%
5 Years90.2290.2227.5953.95231,152-36.38-40.32%

FRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
08 Feb 2023 53.04 0.04 0.08% 53.06 53.64 52.86 134,626
07 Feb 2023 53.00 -1.58 -2.89% 54.06 54.24 52.84 221,827
04 Feb 2023 54.58 1.20 2.25% 53.06 54.58 52.66 343,369
03 Feb 2023 53.38 0.68 1.29% 53.00 54.08 52.94 211,383
02 Feb 2023 52.70 0.64 1.23% 52.06 52.84 51.86 116,023
01 Feb 2023 52.06 0.66 1.28% 51.02 52.48 50.78 320,247
31 Jan 2023 51.40 -1.46 -2.76% 52.62 52.62 51.32 183,785
28 Jan 2023 52.86 -0.06 -0.11% 53.00 53.50 52.74 131,536
27 Jan 2023 52.92 0.50 0.95% 52.78 53.38 51.86 322,089
26 Jan 2023 52.42 0.92 1.79% 51.12 52.56 51.12 254,950
25 Jan 2023 51.50 0.10 0.19% 51.32 51.80 50.10 207,177
24 Jan 2023 51.40 0.04 0.08% 51.30 51.82 50.94 188,938
21 Jan 2023 51.36 1.39 2.78% 50.32 51.58 50.10 212,959
20 Jan 2023 49.97 -0.49 -0.97% 50.00 50.58 49.08 355,900
19 Jan 2023 50.46 2.34 4.86% 48.20 50.94 48.20 310,582
18 Jan 2023 48.12 0.38 0.8% 47.50 48.26 47.28 197,744
17 Jan 2023 47.74 0.52 1.1% 47.39 47.94 47.30 113,379
14 Jan 2023 47.22 0.35 0.75% 46.95 48.08 46.95 159,462
13 Jan 2023 46.87 -0.04 -0.09% 47.00 47.95 46.76 178,883
12 Jan 2023 46.91 2.67 6.04% 44.78 47.68 44.69 302,033
11 Jan 2023 44.24 -0.31 -0.7% 44.10 44.65 43.84 180,082
10 Jan 2023 44.55 1.52 3.53% 43.57 44.88 42.89 233,394
Your Recent History
XE
FRA
Fraport
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230208 11:05:42