Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Frontier Group Holdings Inc (0VN.F)

2.7200
0.0000
(0.00%)
As of April 29 at 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.78002.78002.72002.72002.7200125
Apr 28, 20252.82002.82002.80002.80002.8000-
Apr 25, 20252.82002.82002.80002.82002.8200-
Apr 24, 20252.80002.80002.78002.78002.7800-
Apr 23, 20252.88002.90002.88002.90002.9000-
Apr 22, 20252.64002.66002.64002.66002.6600-
Apr 17, 20252.70002.70002.68002.68002.6800-
Apr 16, 20252.78002.78002.76002.78002.7800-
Apr 15, 20252.76002.76002.74002.74002.7400-
Apr 14, 20252.94003.00002.94003.00003.0000-
Apr 11, 20253.22003.22003.16003.16003.1600-
Apr 10, 20252.90002.90002.90002.90002.9000-
Apr 9, 20253.00003.06002.90002.90002.9000-
Apr 8, 20253.36003.38003.34003.34003.3400-
Apr 7, 20252.98002.98002.94002.94002.9400-
Apr 4, 20253.46003.46003.46003.46003.4600-
Apr 3, 20253.58003.58003.50003.50003.5000-
Apr 2, 20253.96003.96003.92003.92003.9200-
Apr 1, 20253.96003.96003.92003.92003.9200-
Mar 31, 20254.36004.38004.36004.36004.3600-
Mar 28, 20254.68004.68004.42004.42004.4200-
Mar 27, 20254.84004.84004.74004.74004.7400-
Mar 26, 20254.90004.90004.82004.82004.8200-
Mar 25, 20255.20005.20004.96004.96004.9600-
Mar 24, 20255.05005.15005.00005.15005.1500125
Mar 21, 20255.05005.05004.92004.92004.9200-
Mar 20, 20255.45005.45005.20005.20005.2000-
Mar 19, 20255.45005.45005.40005.40005.4000-
Mar 18, 20255.60005.60005.30005.30005.3000-
Mar 17, 20255.40005.40005.35005.40005.4000-
Mar 14, 20255.30005.30005.25005.30005.3000-
Mar 13, 20255.55005.55005.35005.35005.3500-
Mar 12, 20255.30005.30005.15005.15005.1500-
Mar 11, 20255.50005.50005.30005.30005.3000-
Mar 10, 20256.05006.05005.55005.55005.5500-
Mar 7, 20256.20006.20006.10006.10006.1000-
Mar 6, 20256.30006.30006.25006.30006.3000-
Mar 5, 20256.15006.15006.10006.10006.1000-
Mar 4, 20256.55006.55006.35006.35006.3500-
Mar 3, 20256.85006.90006.85006.90006.9000-
Feb 28, 20257.15007.15007.05007.05007.0500-
Feb 27, 20257.10007.20007.10007.20007.2000-
Feb 26, 20257.05007.15007.05007.15007.1500-
Feb 25, 20257.25007.25007.25007.25007.2500-
Feb 24, 20257.50007.50007.50007.50007.5000-
Feb 21, 20258.20008.25008.20008.25008.2500-
Feb 20, 20258.35008.35008.35008.35008.3500-
Feb 19, 20258.80008.80008.75008.75008.7500-
Feb 18, 20258.40008.40008.30008.30008.3000-
Feb 17, 20258.35008.35008.35008.35008.3500-
Feb 14, 20258.05008.25008.00008.25008.2500-
Feb 13, 20258.80008.80008.75008.80008.8000-
Feb 12, 20259.20009.25008.90008.90008.9000-
Feb 11, 20259.65009.65009.50009.50009.5000-
Feb 10, 20258.90009.10008.90009.10009.1000-
Feb 7, 20257.65008.80007.65008.80008.8000-
Feb 6, 20257.45007.45007.45007.45007.4500-
Feb 5, 20257.60007.65007.60007.65007.6500-
Feb 4, 20257.85007.85007.65007.65007.6500-
Feb 3, 20258.10008.10007.50007.50007.5000-
Jan 31, 20258.05008.10008.05008.10008.1000-
Jan 30, 20257.75007.90007.75007.90007.9000-
Jan 29, 20257.35007.50007.35007.50007.5000-
Jan 28, 20257.90007.90007.90007.90007.9000-
Jan 27, 20257.90007.90007.65007.65007.6500-
Jan 24, 20257.85007.85007.75007.75007.7500-
Jan 23, 20258.05008.05007.95007.95007.9500-
Jan 22, 20258.05008.10008.05008.10008.1000-
Jan 21, 20258.15008.15008.15008.15008.1500-
Jan 20, 20258.20008.20008.10008.10008.1000-
Jan 17, 20257.90007.90007.90007.90007.9000-
Jan 16, 20257.90007.90007.90007.90007.9000-
Jan 15, 20257.95008.05007.95008.05008.0500-
Jan 14, 20257.65007.70007.65007.70007.7000-
Jan 13, 20257.90007.90007.85007.85007.8500-
Jan 10, 20257.80008.05007.80008.05008.0500-
Jan 9, 20257.80007.80007.80007.80007.8000-
Jan 8, 20257.95007.95007.95007.95007.9500-
Jan 7, 20257.55007.65007.55007.65007.6500-
Jan 6, 20256.80006.90006.75006.90006.9000-
Jan 3, 20256.90006.95006.90006.95006.9500-
Jan 2, 20256.75006.85006.75006.85006.8500-
Dec 30, 20246.75006.80006.75006.80006.8000-
Dec 27, 20246.90006.90006.85006.85006.8500-
Dec 23, 20246.40006.40006.35006.35006.3500-
Dec 20, 20246.10006.10006.00006.00006.0000-
Dec 19, 20245.75005.90005.75005.90005.9000-
Dec 18, 20246.10006.10006.10006.10006.1000-
Dec 17, 20246.05006.05006.05006.05006.0500-
Dec 16, 20245.90006.00005.90006.00006.0000-
Dec 13, 20246.10006.10006.10006.10006.1000-
Dec 12, 20246.45006.45006.45006.45006.4500-
Dec 11, 20245.65005.90005.65005.90005.9000-
Dec 10, 20245.55005.55005.55005.55005.5500-
Dec 9, 20245.40005.45005.40005.45005.4500-
Dec 6, 20245.50005.60005.50005.60005.6000-
Dec 5, 20245.60005.80005.60005.80005.8000-
Dec 4, 20245.45005.50005.45005.50005.5000-
Dec 3, 20245.75005.75005.75005.75005.7500-
Dec 2, 20245.45005.45005.30005.30005.3000-
Nov 29, 20245.30005.30005.10005.10005.1000-
Nov 28, 20245.30005.35005.30005.35005.3500-
Nov 27, 20245.25005.25005.20005.20005.2000-
Nov 26, 20245.40005.40005.40005.40005.4000-
Nov 25, 20245.30005.30005.00005.00005.0000-
Nov 22, 20245.20005.30005.20005.30005.3000-
Nov 21, 20245.10005.10005.10005.10005.1000-
Nov 20, 20245.00005.00004.90004.90004.9000-
Nov 19, 20245.30005.30005.25005.25005.2500-
Nov 18, 20246.35006.40006.35006.40006.4000-
Nov 15, 20246.25006.30006.25006.30006.3000-
Nov 14, 20246.15006.30006.15006.30006.3000-
Nov 13, 20246.40006.40006.40006.40006.4000-
Nov 12, 20246.25006.25006.25006.25006.2500-
Nov 11, 20246.25006.35006.25006.35006.3500-
Nov 8, 20245.90005.90005.90005.90005.9000-
Nov 7, 20245.90005.90005.90005.90005.9000-
Nov 6, 20245.30005.30005.30005.30005.3000-
Nov 5, 20245.15005.15005.10005.10005.1000-
Nov 4, 20245.40005.40005.40005.40005.4000-
Nov 1, 20245.50005.55005.50005.55005.5500-
Oct 31, 20245.65005.65005.40005.40005.4000-
Oct 30, 20245.65005.85005.65005.85005.8500-
Oct 29, 20246.60006.60005.30005.30005.3000-
Oct 28, 20246.40006.55006.40006.55006.5500-
Oct 25, 20246.35006.35006.35006.35006.3500-
Oct 24, 20246.25006.30006.25006.30006.3000-
Oct 23, 20246.15006.45006.15006.45006.4500-
Oct 22, 20246.25006.25006.25006.25006.2500-
Oct 21, 20246.35006.35006.05006.05006.0500-
Oct 18, 20245.75005.75005.75005.75005.7500-
Oct 17, 20245.65005.65005.60005.60005.6000-
Oct 16, 20245.45005.45005.40005.40005.4000-
Oct 15, 20245.45005.45005.45005.45005.4500-
Oct 14, 20245.20005.20005.20005.20005.2000-
Oct 11, 20245.25005.25005.25005.25005.2500-
Oct 10, 20245.35005.35005.30005.30005.3000-
Oct 9, 20245.25005.25005.20005.20005.2000-
Oct 8, 20245.05005.05004.90004.90004.9000-
Oct 7, 20245.20005.20005.15005.15005.1500-
Oct 4, 20244.46004.88004.46004.88004.8800-
Oct 3, 20244.52004.52004.50004.50004.5000-
Oct 2, 20244.68004.70004.68004.70004.7000-
Oct 1, 20244.72004.74004.72004.74004.7400-
Sep 30, 20244.26004.30004.26004.30004.3000-
Sep 27, 20244.28004.28004.28004.28004.2800-
Sep 26, 20244.06004.08004.06004.08004.0800-
Sep 25, 20244.00004.00004.00004.00004.0000-
Sep 24, 20243.72003.74003.72003.74003.7400-
Sep 23, 20243.84003.86003.84003.86003.8600-
Sep 20, 20243.78003.82003.78003.82003.8200-
Sep 19, 20243.88003.94003.88003.94003.9400-
Sep 18, 20243.98004.00003.98004.00004.0000-
Sep 17, 20243.86003.96003.86003.96003.9600-
Sep 16, 20243.82003.82003.82003.82003.8200-
Sep 13, 20243.92003.92003.92003.92003.9200-
Sep 12, 20243.62003.64003.62003.64003.6400-
Sep 11, 20243.50003.56003.50003.56003.5600-
Sep 10, 20243.56003.56003.54003.54003.5400-
Sep 9, 20243.32003.36003.32003.36003.3600-
Sep 6, 20243.42003.42003.42003.42003.4200-
Sep 5, 20243.22003.24003.22003.24003.2400-
Sep 4, 20243.18003.20003.16003.20003.2000-
Sep 3, 20243.22003.22003.20003.20003.2000-
Sep 2, 20243.22003.22003.22003.22003.2200-
Aug 30, 20243.12003.14003.12003.14003.1400-
Aug 29, 20243.02003.04003.02003.04003.0400-
Aug 28, 20243.08003.08003.06003.08003.0800-
Aug 27, 20243.02003.02003.00003.00003.0000-
Aug 26, 20243.04003.04003.04003.04003.0400-
Aug 23, 20242.98003.02002.98003.02003.0200-
Aug 22, 20243.10003.10003.08003.10003.1000-
Aug 21, 20243.08003.08003.06003.06003.0600-
Aug 20, 20243.12003.12003.10003.10003.1000-
Aug 19, 20243.02003.02003.02003.02003.0200-
Aug 16, 20243.04003.04003.04003.04003.0400-
Aug 15, 20242.80002.84002.80002.84002.8400-
Aug 14, 20242.74002.78002.74002.78002.7800-
Aug 13, 20242.56002.56002.56002.56002.5600-
Aug 12, 20242.80002.80002.80002.80002.8000-
Aug 9, 20242.86002.86002.86002.86002.8600-
Aug 8, 20242.78002.80002.78002.80002.8000-
Aug 7, 20242.86002.92002.84002.92002.9200-
Aug 6, 20242.82002.84002.82002.84002.8400-
Aug 5, 20242.90002.90002.88002.88002.8800-
Aug 2, 20243.42003.42003.32003.32003.3200-
Aug 1, 20243.58003.60003.58003.60003.6000-
Jul 31, 20243.62003.64003.62003.64003.6400-
Jul 30, 20243.52003.52003.40003.40003.4000-
Jul 29, 20243.68003.70003.68003.70003.7000-
Jul 26, 20243.64003.66003.64003.66003.6600-
Jul 25, 20243.34003.34003.32003.32003.3200-
Jul 24, 20243.42003.42003.38003.38003.3800-
Jul 23, 20243.40003.40003.38003.38003.3800-
Jul 22, 20243.26003.28003.26003.28003.2800-
Jul 19, 20243.34003.36003.34003.36003.3600-
Jul 18, 20243.60003.62003.60003.62003.6200-
Jul 17, 20243.88003.88003.82003.82003.8200-
Jul 16, 20243.86003.90003.86003.90003.9000-
Jul 15, 20243.84003.84003.84003.84003.8400-
Jul 12, 20243.92003.94003.92003.94003.9400-
Jul 11, 20243.78003.78003.76003.76003.7600-
Jul 10, 20243.82003.84003.82003.84003.8400-
Jul 9, 20243.92003.98003.92003.98003.9800-
Jul 8, 20244.12004.12004.12004.12004.1200-
Jul 5, 20244.42004.42004.26004.26004.2600-
Jul 4, 20244.44004.44004.42004.42004.4200-
Jul 3, 20244.38004.38004.38004.38004.3800-
Jul 2, 20244.38004.38004.38004.38004.3800-
Jul 1, 20244.50004.50004.50004.50004.5000-
Jun 28, 20244.42004.42004.40004.40004.4000-
Jun 27, 20244.32004.32004.30004.30004.3000-
Jun 26, 20244.36004.36004.36004.36004.3600-
Jun 25, 20244.72004.74004.72004.74004.7400-
Jun 24, 20244.74004.74004.74004.74004.7400-
Jun 21, 20244.74004.76004.74004.74004.7400-
Jun 20, 20244.86004.88004.86004.88004.8800-
Jun 19, 20244.86004.86004.86004.86004.8600-
Jun 18, 20244.96004.96004.96004.96004.9600-
Jun 17, 20244.78004.78004.74004.74004.7400-
Jun 14, 20244.86004.86004.82004.82004.8200-
Jun 13, 20244.86004.86004.86004.86004.8600-
Jun 12, 20244.82004.82004.82004.82004.8200-
Jun 11, 20244.96004.96004.96004.96004.9600-
Jun 10, 20244.96004.96004.96004.96004.9600-
Jun 7, 20244.92004.92004.92004.92004.9200-
Jun 6, 20244.96004.96004.96004.96004.9600-
Jun 5, 20244.92004.92004.92004.92004.9200-
Jun 4, 20244.92004.92004.92004.92004.9200-
Jun 3, 20244.96004.96004.96004.96004.9600-
May 31, 20244.78004.78004.72004.72004.7200-
May 30, 20244.78004.78004.74004.74004.7400-
May 29, 20244.82004.82004.72004.72004.7200-
May 28, 20245.15005.15005.10005.10005.1000-
May 27, 20245.20005.20005.15005.15005.1500-
May 24, 20245.10005.15005.10005.15005.1500-
May 23, 20245.20005.20005.20005.20005.2000-
May 22, 20245.10005.15005.10005.15005.1500-
May 21, 20245.55005.55005.50005.50005.5000-
May 20, 20245.35005.35005.30005.30005.3000-
May 17, 20245.45005.45005.45005.45005.4500-
May 16, 20245.55005.60005.55005.60005.6000-
May 15, 20245.70005.70005.70005.70005.7000-
May 14, 20245.55005.55005.55005.55005.5500-
May 13, 20245.40005.40005.40005.40005.4000-
May 10, 20245.45005.45005.40005.45005.4500-
May 9, 20245.50005.55005.45005.45005.4500-
May 8, 20245.50005.50005.40005.40005.4000-
May 7, 20245.60005.60005.50005.50005.5000-
May 6, 20245.30005.30005.25005.25005.2500-
May 3, 20245.45005.50005.45005.50005.5000-
May 2, 20245.35006.10005.35006.10006.1000-
Apr 30, 20245.70005.70005.70005.70005.7000-