IOB - Delayed Quote EUR

Fraport AG (0O1R.IL)

56.55

+0.22

+(0.40%)

As of 8:18:58 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.00	56.90	56.45	56.55	56.55	1
Apr 10, 2025	57.80	57.85	56.25	56.33	56.33	67,981
Apr 9, 2025	53.78	54.50	53.45	54.05	54.05	119,685
Apr 8, 2025	54.03	55.25	53.35	54.85	54.85	155
Apr 7, 2025	52.05	54.55	51.45	53.10	53.10	809
Apr 4, 2025	55.58	56.40	54.00	54.65	54.65	5,005
Apr 3, 2025	56.75	56.80	55.00	55.47	55.47	4,435
Apr 2, 2025	57.65	58.20	56.95	57.20	57.20	90,031
Apr 1, 2025	58.03	59.00	57.95	58.45	58.45	22,644
Mar 31, 2025	57.92	58.10	57.55	58.25	58.25	158,943
Mar 28, 2025	58.20	58.70	57.85	58.60	58.60	1,528
Mar 27, 2025	57.83	58.20	57.50	58.13	58.13	26,057
Mar 26, 2025	58.25	58.35	57.75	58.22	58.22	5,342
Mar 25, 2025	58.55	58.70	57.75	57.95	57.95	4,121
Mar 24, 2025	59.25	60.00	57.90	58.15	58.15	122,363
Mar 21, 2025	58.35	59.30	57.90	59.15	59.15	5,341
Mar 20, 2025	56.67	58.05	56.25	58.20	58.20	5,423
Mar 19, 2025	56.33	56.85	56.20	56.67	56.67	18,061
Mar 18, 2025	54.33	57.75	54.00	57.33	57.33	163,222
Mar 17, 2025	55.58	56.30	55.50	56.10	56.10	105,120
Mar 14, 2025	54.42	55.90	53.95	55.85	55.85	40,915
Mar 13, 2025	54.17	54.95	53.85	54.35	54.35	3,368
Mar 12, 2025	55.13	55.15	54.40	54.58	54.58	1,704
Mar 11, 2025	55.63	55.80	54.60	54.60	54.60	5,374
Mar 10, 2025	55.58	55.75	54.25	55.60	55.60	3,722
Mar 7, 2025	55.95	56.10	54.90	55.63	55.63	204,892
Mar 6, 2025	57.85	59.00	56.19	56.25	56.25	755,976
Mar 5, 2025	56.97	57.60	54.80	57.25	57.25	252,241
Mar 4, 2025	56.00	56.10	54.65	55.03	55.03	5,670
Mar 3, 2025	55.38	56.65	55.00	56.40	56.40	5,743
Feb 28, 2025	55.97	56.40	55.20	55.40	55.40	30,151
Feb 27, 2025	56.10	56.75	55.75	56.25	56.25	1,989
Feb 26, 2025	56.60	56.90	55.95	56.33	56.33	13,372
Feb 25, 2025	55.20	56.50	55.05	56.00	56.00	16,563
Feb 24, 2025	55.28	56.30	55.10	55.67	55.67	9,688
Feb 21, 2025	54.08	54.95	54.00	54.67	54.67	2,527
Feb 20, 2025	55.63	55.65	53.40	53.70	53.70	5,904
Feb 19, 2025	57.05	57.10	55.30	55.38	55.38	6,713
Feb 18, 2025	57.65	57.75	57.25	57.25	57.25	3,138
Feb 17, 2025	58.15	58.20	57.40	58.03	58.03	2,747
Feb 14, 2025	57.85	58.45	57.50	58.22	58.22	1,020
Feb 13, 2025	57.55	58.35	57.35	57.58	57.58	3,821
Feb 12, 2025	57.83	58.55	57.13	57.28	57.28	22,047
Feb 11, 2025	58.58	58.90	57.00	57.60	57.60	1,195
Feb 10, 2025	58.10	59.25	58.15	58.25	58.25	5,093
Feb 7, 2025	56.95	58.00	56.70	57.70	57.70	203,155
Feb 6, 2025	56.97	57.05	56.30	56.55	56.55	3,821
Feb 5, 2025	56.38	56.90	55.90	56.63	56.63	20,021
Feb 4, 2025	56.25	56.90	55.60	56.20	56.20	2,831
Feb 3, 2025	56.30	56.95	55.99	56.67	56.67	27,333
Jan 31, 2025	56.83	57.65	56.70	57.53	57.53	11,427
Jan 30, 2025	56.03	57.65	56.00	57.05	57.05	78,067
Jan 29, 2025	56.33	56.60	55.55	55.83	55.83	3,561
Jan 28, 2025	56.30	56.75	56.05	56.40	56.40	3,371
Jan 27, 2025	55.35	56.60	55.15	56.45	56.45	3,068
Jan 24, 2025	55.65	56.40	55.50	55.88	55.88	22,200
Jan 23, 2025	55.17	55.85	54.88	55.45	55.45	257,344
Jan 22, 2025	55.40	56.00	54.65	54.88	54.88	29,948
Jan 21, 2025	55.15	55.55	54.90	55.45	55.45	2,337
Jan 20, 2025	55.10	55.65	54.80	55.30	55.30	2,887
Jan 17, 2025	54.88	55.85	54.90	55.38	55.38	5,966
Jan 16, 2025	55.67	55.80	53.70	54.40	54.40	6,101
Jan 15, 2025	55.97	56.25	55.60	55.85	55.85	2,562
Jan 14, 2025	54.95	56.20	54.95	55.75	55.75	5,801
Jan 13, 2025	56.30	56.40	54.45	54.65	54.65	17,720
Jan 10, 2025	57.28	57.40	56.55	56.50	56.50	39,195
Jan 9, 2025	57.35	57.70	57.00	57.28	57.28	3,505
Jan 8, 2025	58.60	58.60	56.60	57.47	57.47	11,998
Jan 7, 2025	57.90	58.75	57.40	58.67	58.67	36,557
Jan 6, 2025	59.63	60.10	57.95	58.53	58.53	13,136
Jan 3, 2025	60.08	60.15	58.75	59.60	59.60	5,737
Jan 2, 2025	58.53	59.70	58.40	59.35	59.35	47,228
Dec 31, 2024	59.05	59.05	59.05	59.05	59.05	-
Dec 30, 2024	58.83	59.45	58.50	59.05	59.05	23,588
Dec 27, 2024	58.47	59.30	58.50	59.05	59.05	3,771
Dec 24, 2024	58.75	58.75	58.75	58.75	58.75	-
Dec 23, 2024	57.95	58.80	57.80	58.75	58.75	12,296
Dec 20, 2024	56.92	59.45	56.65	58.72	58.72	86,553
Dec 19, 2024	52.08	55.30	52.05	55.25	55.25	30,642
Dec 18, 2024	52.53	53.00	52.30	52.90	52.90	9,854
Dec 17, 2024	53.38	53.40	52.75	53.03	53.03	3,348
Dec 16, 2024	53.28	53.60	52.90	53.63	53.63	126,640
Dec 13, 2024	53.45	53.80	53.15	53.45	53.45	4,449
Dec 12, 2024	51.13	54.00	50.70	53.55	53.55	48,040
Dec 11, 2024	52.28	52.40	51.10	51.83	51.83	11,008
Dec 10, 2024	53.45	53.60	52.35	52.42	52.42	3,451
Dec 9, 2024	54.03	54.15	53.55	53.50	53.50	56,392
Dec 6, 2024	53.70	54.40	53.50	53.85	53.85	15,006
Dec 5, 2024	52.78	54.25	52.75	53.75	53.75	9,795
Dec 4, 2024	51.85	52.75	51.80	52.75	52.75	16,239
Dec 3, 2024	51.78	51.80	51.35	51.65	51.65	5,773
Dec 2, 2024	51.75	52.05	51.45	51.53	51.53	19,503
Nov 29, 2024	52.30	52.40	51.60	52.05	52.05	12,296
Nov 28, 2024	51.53	52.60	51.55	52.15	52.15	10,340
Nov 27, 2024	51.55	51.70	50.95	51.50	51.50	3,849
Nov 26, 2024	52.38	52.45	51.45	51.60	51.60	16,417
Nov 25, 2024	50.17	52.85	50.15	52.65	52.65	58,577
Nov 22, 2024	49.86	50.25	49.48	49.77	49.77	16,539
Nov 21, 2024	50.05	50.30	48.98	49.41	49.41	17,375
Nov 20, 2024	49.63	50.45	49.58	50.17	50.17	16,534
Nov 19, 2024	49.35	49.56	48.30	49.43	49.43	4,327
Nov 18, 2024	50.10	50.20	49.26	49.38	49.38	3,243
Nov 15, 2024	49.38	50.65	49.48	50.01	50.01	17,444
Nov 14, 2024	48.75	49.86	48.74	49.56	49.56	72,948
Nov 13, 2024	49.25	49.30	48.50	48.58	48.58	5,572
Nov 12, 2024	49.59	50.45	49.02	49.26	49.26	205,198
Nov 11, 2024	49.07	50.40	48.90	50.01	50.01	31,749
Nov 8, 2024	48.46	49.36	48.30	48.98	48.98	6,678
Nov 7, 2024	48.43	48.44	48.00	48.05	48.05	3,495
Nov 6, 2024	48.87	49.08	46.90	48.51	48.51	77,222
Nov 5, 2024	49.67	49.80	47.42	49.16	49.16	33,513
Nov 4, 2024	49.73	50.45	49.54	49.96	49.96	25,073
Nov 1, 2024	49.82	50.00	49.46	49.78	49.78	3,942
Oct 31, 2024	49.30	49.98	49.34	49.51	49.51	8,055
Oct 30, 2024	49.68	50.25	48.98	49.54	49.54	3,565
Oct 29, 2024	50.75	51.30	49.86	50.12	50.12	21,229
Oct 28, 2024	49.09	50.70	49.08	50.75	50.75	113,728
Oct 25, 2024	48.72	49.24	48.32	48.67	48.67	70,829
Oct 24, 2024	48.13	49.56	48.48	48.13	48.13	26,213
Oct 23, 2024	48.69	48.80	47.98	48.34	48.34	1,277
Oct 22, 2024	48.54	48.74	48.08	48.60	48.60	2,339
Oct 21, 2024	49.02	49.54	48.54	48.61	48.61	2,241
Oct 18, 2024	48.48	49.28	48.50	49.04	49.04	21,688
Oct 17, 2024	48.84	48.96	48.10	48.35	48.35	98,648
Oct 16, 2024	49.07	49.08	48.54	48.59	48.59	27,151
Oct 15, 2024	48.52	49.60	48.20	49.24	49.24	11,503
Oct 14, 2024	48.32	48.70	47.80	48.31	48.31	11,914
Oct 11, 2024	48.69	48.90	48.28	48.77	48.77	26,594
Oct 10, 2024	48.85	48.90	48.00	48.72	48.72	43,160
Oct 9, 2024	48.74	48.80	48.46	48.56	48.56	28,674
Oct 8, 2024	47.81	48.54	47.74	48.43	48.43	41,901
Oct 7, 2024	48.27	48.90	47.88	48.82	48.82	271,994
Oct 4, 2024	47.58	48.32	47.60	48.14	48.14	26,261
Oct 3, 2024	47.80	47.90	47.00	47.37	47.37	168,252
Oct 2, 2024	48.61	48.82	47.04	47.53	47.53	263,761
Oct 1, 2024	50.22	50.45	48.54	48.74	48.74	26,756
Sep 30, 2024	50.33	50.55	49.74	50.27	50.27	4,830
Sep 27, 2024	49.11	51.05	49.10	50.55	50.55	58,072
Sep 26, 2024	49.07	50.70	49.14	50.33	50.33	11,742
Sep 25, 2024	48.38	48.70	48.28	48.49	48.49	31,128
Sep 24, 2024	48.56	49.52	48.50	48.54	48.54	6,618
Sep 23, 2024	47.86	48.32	47.80	48.11	48.11	2,200
Sep 20, 2024	48.86	48.94	47.60	47.80	47.80	108,219
Sep 19, 2024	49.19	49.86	49.18	49.59	49.59	26,270
Sep 18, 2024	48.68	49.02	48.68	48.96	48.96	3,311
Sep 17, 2024	47.34	49.08	47.26	48.91	48.91	13,820
Sep 16, 2024	47.35	47.58	47.16	47.45	47.45	2,656
Sep 13, 2024	46.89	47.72	46.76	47.52	47.52	4,426
Sep 12, 2024	47.45	47.92	46.66	46.81	46.81	18,875
Sep 11, 2024	47.19	47.44	46.70	47.03	47.03	2,958
Sep 10, 2024	46.56	47.26	46.54	47.07	47.07	2,827
Sep 9, 2024	46.30	46.74	46.06	46.66	46.66	3,091
Sep 6, 2024	46.53	46.92	46.08	46.08	46.08	1,992
Sep 5, 2024	44.98	46.74	44.92	46.44	46.44	3,257
Sep 4, 2024	44.58	45.32	44.54	45.00	45.00	3,875
Sep 3, 2024	45.29	45.42	44.94	45.28	45.28	2,722
Sep 2, 2024	45.46	45.58	44.92	45.43	45.43	51,021
Aug 30, 2024	45.66	45.98	45.38	45.56	45.56	8,159
Aug 29, 2024	45.76	45.82	45.44	45.56	45.56	1,324
Aug 28, 2024	45.85	45.90	45.30	45.34	45.34	2,783
Aug 27, 2024	45.17	45.84	45.08	45.78	45.78	6,846
Aug 23, 2024	44.66	45.36	44.50	45.23	45.23	7,329
Aug 22, 2024	44.75	45.40	44.26	44.55	44.55	32,714
Aug 21, 2024	44.12	44.68	44.02	44.60	44.60	35,412
Aug 20, 2024	45.09	45.26	43.88	43.89	43.89	46,843
Aug 19, 2024	44.78	45.26	44.68	45.12	45.12	3,560
Aug 16, 2024	45.17	45.18	44.62	44.72	44.72	2,516
Aug 15, 2024	45.07	45.34	44.70	45.05	45.05	27,503
Aug 14, 2024	45.08	45.54	44.46	44.87	44.87	1,437
Aug 13, 2024	44.01	44.94	43.98	44.89	44.89	3,956
Aug 12, 2024	44.69	44.88	44.20	44.11	44.11	989
Aug 9, 2024	44.19	44.58	43.58	44.14	44.14	4,725
Aug 8, 2024	44.22	44.34	43.02	44.23	44.23	194,134
Aug 7, 2024	45.97	45.96	44.62	44.93	44.93	8,709
Aug 6, 2024	45.12	46.50	44.48	45.96	45.96	5,406
Aug 5, 2024	44.03	45.18	42.98	45.05	45.05	8,610
Aug 2, 2024	45.16	45.96	44.26	45.77	45.77	59,029
Aug 1, 2024	47.02	46.82	45.50	45.94	45.94	7,045
Jul 31, 2024	47.09	47.78	46.84	46.79	46.79	7,230
Jul 30, 2024	46.88	47.30	46.50	47.37	47.37	1,372
Jul 29, 2024	47.16	47.44	46.54	46.60	46.60	2,828
Jul 26, 2024	46.43	47.12	46.36	46.78	46.78	3,125
Jul 25, 2024	45.66	46.48	45.50	46.28	46.28	4,389
Jul 24, 2024	45.97	46.66	45.88	46.33	46.33	4,979
Jul 23, 2024	47.10	47.14	45.90	46.24	46.24	4,002
Jul 22, 2024	46.85	47.08	45.72	47.00	47.00	19,482
Jul 19, 2024	46.88	47.10	46.28	46.67	46.67	3,219
Jul 18, 2024	47.13	47.50	46.22	47.14	47.14	805
Jul 17, 2024	46.79	47.12	46.12	47.09	47.09	43,415
Jul 16, 2024	46.45	46.90	45.82	46.39	46.39	5,771
Jul 15, 2024	46.82	47.18	46.44	46.45	46.45	1,224
Jul 12, 2024	47.20	47.64	46.56	46.83	46.83	37,133
Jul 11, 2024	46.83	47.58	46.30	47.09	47.09	114,486
Jul 10, 2024	47.57	48.22	47.14	47.71	47.71	866
Jul 9, 2024	47.77	48.56	46.80	47.39	47.39	4,653
Jul 8, 2024	48.13	49.20	47.68	48.13	48.13	1,115
Jul 5, 2024	48.78	50.60	48.00	48.25	48.25	11,001
Jul 4, 2024	49.08	49.40	48.52	48.83	48.83	3,478
Jul 3, 2024	47.61	49.26	46.62	49.17	49.17	16,104
Jul 2, 2024	47.81	47.72	46.84	47.31	47.31	50,092
Jul 1, 2024	49.17	49.48	47.90	48.12	48.12	5,778
Jun 28, 2024	48.62	48.92	48.20	48.44	48.44	16,409
Jun 27, 2024	48.58	49.16	48.20	48.36	48.36	43,515
Jun 26, 2024	50.40	51.00	48.66	48.88	48.88	3,791
Jun 25, 2024	50.01	50.45	49.60	50.10	50.10	4,050
Jun 24, 2024	49.29	50.40	48.86	50.15	50.15	13,148
Jun 21, 2024	49.80	49.68	49.00	49.12	49.12	5,106
Jun 20, 2024	49.99	50.20	49.16	50.15	50.15	11,658
Jun 19, 2024	50.42	50.80	49.96	50.02	50.02	652
Jun 18, 2024	49.95	51.00	49.70	50.90	50.90	15,543
Jun 17, 2024	49.56	49.98	48.98	49.63	49.63	3,558
Jun 14, 2024	50.75	50.45	49.16	49.47	49.47	3,124
Jun 13, 2024	53.33	52.70	50.70	50.63	50.63	8,967
Jun 12, 2024	51.53	53.65	51.00	53.55	53.55	10,542
Jun 11, 2024	52.90	52.95	51.25	51.78	51.78	384,585
Jun 10, 2024	53.42	54.30	52.65	53.03	53.03	12,029
Jun 7, 2024	53.75	54.65	53.40	53.92	53.92	40,960
Jun 6, 2024	54.03	54.55	53.40	53.97	53.97	1,841
Jun 5, 2024	53.95	54.50	53.45	53.58	53.58	3,423
Jun 4, 2024	53.42	53.65	52.60	53.53	53.53	14,508
Jun 3, 2024	53.33	54.10	52.95	53.90	53.90	3,391
May 31, 2024	52.45	53.05	51.95	53.05	53.05	4,253
May 30, 2024	51.28	53.00	51.15	52.60	52.60	4,132
May 29, 2024	50.90	51.70	50.80	51.05	51.05	5,215
May 28, 2024	52.40	53.00	51.15	51.35	51.35	3,863
May 24, 2024	50.63	51.50	49.82	50.55	50.55	2,988
May 23, 2024	51.33	51.75	50.75	51.15	51.15	7,713
May 22, 2024	52.15	52.75	50.80	51.20	51.20	2,330
May 21, 2024	52.75	53.35	51.55	52.60	52.60	107,295
May 20, 2024	52.55	53.20	52.05	52.72	52.72	18,392
May 17, 2024	52.55	53.20	52.50	52.80	52.80	805,923
May 16, 2024	51.88	53.00	51.35	52.30	52.30	10,551
May 15, 2024	51.90	52.45	50.95	51.50	51.50	5,949
May 14, 2024	47.63	50.65	47.58	50.55	50.55	9,237
May 13, 2024	47.36	48.06	46.84	47.95	47.95	7,573
May 10, 2024	48.63	48.94	47.22	47.30	47.30	4,423
May 9, 2024	48.50	48.60	48.28	48.31	48.31	4,152
May 8, 2024	48.09	48.76	48.04	48.48	48.48	5,368
May 7, 2024	48.14	48.50	47.88	47.88	47.88	2,597
May 3, 2024	48.14	48.90	47.66	48.09	48.09	3,965
May 2, 2024	47.34	47.79	47.79	47.88	47.88	5,340
May 1, 2024	47.06	47.06	47.06	47.06	47.06	-
Apr 30, 2024	47.52	47.54	46.64	47.06	47.06	71,985
Apr 29, 2024	47.60	47.56	47.36	47.49	47.49	27,692
Apr 26, 2024	46.93	47.76	46.48	47.15	47.15	150,983
Apr 25, 2024	46.71	47.41	46.40	46.81	46.81	131,125
Apr 24, 2024	46.46	47.14	46.18	46.60	46.60	48,439
Apr 23, 2024	45.89	46.58	45.08	46.22	46.22	36,368
Apr 22, 2024	45.84	46.20	44.94	45.52	45.52	50,396
Apr 19, 2024	45.62	45.66	45.12	45.19	45.19	28,518
Apr 18, 2024	45.58	46.29	45.80	45.95	45.95	40,747
Apr 17, 2024	44.63	46.06	44.62	45.29	45.29	61,549
Apr 16, 2024	44.39	45.12	43.90	44.59	44.59	55,170
Apr 15, 2024	45.06	46.18	44.50	45.06	45.06	80,242
Apr 12, 2024	46.12	46.44	44.72	44.74	44.74	63,402
Apr 11, 2024	47.40	47.56	45.40	45.45	45.45	305,730

ICTSF ICTS International N.V.

4.0000

0.00%

GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.

369.08

-1.50%

AIA.AT ATHENS INTERNATIONAL AIRPORT S.

9.11

+0.05%

ADP.PA Aeroports de Paris SA

95.90

-0.78%

ENAV.MI ENAV S.p.A.

3.5100

-1.35%

CAAP Corporación América Airports S.A.

16.74

-3.79%

UP Wheels Up Experience Inc.

0.7996

-10.16%

CHR.TO Chorus Aviation Inc.

18.39

-3.57%

BLDE Blade Air Mobility, Inc.

2.6000

-6.14%

2645.TW Evergreen Aviation Technologies Corporation

94.10

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fraport AG (0O1R.IL)

Related Tickers