Dark

FPRUY
FRAPORT AG UNSP/ADR
stock OTC

Inactive

Jul 8, 2026

41.50USD+6.959%(+2.70)522

Pre-market

0.00USD-100.000%(-38.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	41.5000	41.5000	41.5000	41.5000	+6.959%	522	0.000%
2026-05-22	38.8000	38.8000	38.8000	38.8000	-1.027%	893	+6.959%
2026-05-15	39.2028	39.2028	39.2028	39.2028	-8.490%	1,107	+5.860%
2026-05-04	42.8400	42.8400	42.8400	42.8400	-2.046%	125	-3.128%
2026-03-23	43.7350	43.7350	43.7350	43.7350	+7.855%	170	-5.110%
2026-03-13	40.5500	40.5500	40.5500	40.5500	-9.206%	105	+2.343%
2026-03-05	44.6614	44.6614	44.6614	44.6614	+9.197%	292	-7.079%
2026-01-05	40.9000	40.9000	40.9000	40.9000	+0.245%	100	+1.467%
2025-12-29	40.2300	40.8000	40.2300	40.8000	+4.002%	500	+1.716%
2025-12-10	40.6000	40.6000	39.2300	39.2300	-6.058%	306	+5.786%
2025-12-08	41.7600	41.7600	41.7600	41.7600	+0.144%	212	-0.623%
2025-12-03	41.7000	41.7000	41.7000	41.7000	+0.846%	500	-0.480%
2025-12-01	41.3500	41.3500	41.3500	41.3500	-7.370%	372	+0.363%
2025-11-11	45.6600	45.6600	44.6400	44.6400	+7.826%	962	-7.034%
2025-11-07	41.4000	41.4000	41.4000	41.4000	-4.806%	600	+0.242%
2025-10-10	43.4900	43.4900	43.4900	43.4900	-0.753%	109	-4.576%
2025-09-19	43.8200	43.8200	43.8200	43.8200	+1.435%	400	-5.294%
2025-09-12	43.2000	43.2000	43.2000	43.2000	0.000%	200	-3.935%
2025-09-11	43.2000	43.2000	43.2000	43.2000	-2.889%	160	-3.935%
2025-08-12	44.4850	44.4850	44.4850	44.4850	+5.665%	110	-6.710%
2025-08-08	42.1000	42.1000	42.1000	42.1000	-0.801%	200	-1.425%
2025-08-06	42.4400	42.4400	42.4400	42.4400	+6.553%	100	-2.215%
2025-08-05	39.8300	39.8300	39.8300	39.8300	+1.867%	101	+4.193%
2025-07-30	39.1000	39.1000	39.1000	39.1000	+3.906%	101	+6.138%
2025-07-10	37.6300	37.6300	37.6300	37.6300	+1.020%	353	+10.284%
2025-06-30	37.2500	37.2500	37.2500	37.2500	+2.589%	500	+11.409%
2025-06-26	37.4500	37.4500	36.3100	36.3100	-2.784%	422	+14.294%
2025-06-05	37.3500	37.3500	37.3500	37.3500	+13.182%	108	+11.111%
2025-05-06	33.0000	33.2000	33.0000	33.0000	-5.172%	7,100	+25.758%
2025-04-25	33.9000	34.8000	33.9000	34.8000	+7.540%	550	+19.253%
2025-04-17	32.3600	32.3600	32.3600	32.3600	+1.125%	139	+28.245%
2025-04-11	32.0000	32.0000	32.0000	32.0000	+6.136%	3,250	+29.688%
2025-04-10	30.1500	30.1500	30.1500	30.1500	-10.134%	120	+37.645%
2025-04-09	31.0000	33.5900	31.0000	33.5500	+5.836%	400	+23.696%
2025-03-21	31.7000	31.7000	31.7000	31.7000	-0.938%	100	+30.915%
2025-03-20	31.0000	32.0000	31.0000	32.0000	+3.226%	351	+29.688%
2025-03-18	30.6000	31.0000	30.6000	31.0000	+7.266%	28,115	+33.871%
2025-03-10	28.9000	28.9000	28.9000	28.9000	-3.667%	580	+43.599%
2025-03-07	30.0000	30.0000	30.0000	30.0000	+2.302%	200	+38.333%
2025-03-03	29.6443	29.6443	29.3250	29.3250	-2.250%	723	+41.517%
2025-02-18	30.0000	30.0000	30.0000	30.0000	+1.695%	200	+38.333%
2025-01-24	29.5000	29.5000	29.5000	29.5000	+2.609%	400	+40.678%
2025-01-14	28.7500	28.7500	28.7500	28.7500	-5.738%	4,042	+44.348%
2025-01-02	30.5000	30.5000	30.5000	30.5000	-1.613%	207	+36.066%
2024-12-30	31.0000	31.0000	31.0000	31.0000	+2.650%	100	+33.871%
2024-12-23	30.1996	30.1996	30.1996	30.1996	+8.320%	129	+37.419%
2024-12-19	27.8800	27.8800	27.8800	27.8800	+0.036%	118	+48.852%
2024-12-16	27.8700	27.8700	27.8700	27.8700	+0.252%	100	+48.906%
2024-12-10	27.8000	27.8000	27.8000	27.8000	-0.714%	2,000	+49.281%
2024-12-05	28.0000	28.0000	28.0000	28.0000	+5.342%	100	+48.214%
2024-11-29	26.5800	26.5800	26.5800	26.5800	+0.796%	2,500	+56.132%
2024-11-12	26.3700	26.3700	26.3700	26.3700	+3.213%	200	+57.376%
2024-11-05	26.4800	26.4800	25.5490	25.5490	-5.022%	1,000	+62.433%
2024-10-31	26.9000	26.9000	26.9000	26.9000	+2.731%	200	+54.275%
2024-10-03	26.1850	26.1850	26.1850	26.1850	-5.555%	101	+58.488%
2024-09-30	27.7250	27.7250	27.7250	27.7250	+1.123%	451	+49.684%
2024-09-24	27.4170	27.4170	27.4170	27.4170	+4.247%	605	+51.366%
2024-09-18	26.3000	26.3000	26.3000	26.3000	+2.510%	243	+57.795%
2024-09-05	25.6560	25.6560	25.6560	25.6560	+2.665%	321	+61.756%
2024-08-29	24.9900	24.9900	24.9900	24.9900	-2.000%	201	+66.066%
2024-08-27	25.5000	25.5000	25.5000	25.5000	+5.590%	192	+62.745%
2024-08-15	24.1500	24.1500	24.1500	24.1500	-1.429%	100	+71.843%
2024-08-01	24.5000	24.5000	24.5000	24.5000	-4.072%	7,205	+69.388%
2024-06-21	25.5400	25.5400	25.5400	25.5400	-6.788%	150	+62.490%
2024-06-13	27.2000	27.4000	27.2000	27.4000	-1.439%	3,100	+51.460%
2024-05-29	27.8000	27.8000	27.8000	27.8000	-2.456%	3,000	+49.281%
2024-05-17	28.5000	28.5000	28.5000	28.5000	+9.615%	256	+45.614%
2024-05-13	26.0000	26.0000	26.0000	26.0000	+2.362%	2,001	+59.615%
2024-05-06	25.4000	25.4000	25.4000	25.4000	+5.877%	273	+63.386%
2024-04-17	23.9900	23.9900	23.9900	23.9900	+0.167%	100	+72.989%
2024-04-15	23.9500	23.9500	23.9500	23.9500	-2.642%	101	+73.278%
2024-04-11	24.6000	24.6000	24.6000	24.6000	-5.385%	100	+68.699%
2024-04-03	26.0000	26.0000	26.0000	26.0000	-1.813%	5,001	+59.615%
2024-03-25	26.4800	26.4800	26.4800	26.4800	+1.846%	100	+56.722%
2024-03-20	26.0000	26.0000	26.0000	26.0000	-1.701%	5,001	+59.615%
2024-03-19	27.0100	27.0100	26.4500	26.4500	-7.420%	10,601	+56.900%
2024-03-15	28.6100	28.6100	28.5700	28.5700	+0.812%	952	+45.257%
2024-03-13	28.3000	28.3400	28.3000	28.3400	+2.830%	618	+46.436%
2024-03-06	27.5600	27.5600	27.5600	27.5600	-0.145%	300	+50.581%
2024-02-15	27.6000	27.6000	27.6000	27.6000	+0.422%	300	+50.362%
2024-02-13	27.4840	27.4840	27.4840	27.4840	-7.617%	700	+50.997%
2024-01-30	29.7500	29.7500	29.7500	29.7500	+1.953%	133	+39.496%
2024-01-25	29.1800	29.1800	29.1800	29.1800	+2.135%	103	+42.221%
2024-01-17	28.5700	28.5700	28.5700	28.5700	-4.640%	110	+45.257%
2024-01-10	29.9600	29.9600	29.9600	29.9600	+0.100%	267	+38.518%
2024-01-08	29.9300	29.9300	29.9300	29.9300	-0.730%	350	+38.657%
2023-12-28	30.1500	30.1500	30.1500	30.1500	-0.099%	150	+37.645%
2023-12-27	30.1800	30.1800	30.1800	30.1800	-1.533%	119	+37.508%
2023-12-22	30.6500	30.6500	30.6500	30.6500	-2.014%	154	+35.400%
2023-12-14	31.2800	31.2800	31.2800	31.2800	+5.676%	237	+32.673%
2023-12-07	29.6000	29.6000	29.6000	29.6000	-0.671%	418	+40.203%
2023-12-06	29.9800	29.9800	29.8000	29.8000	+6.125%	534	+39.262%
2023-11-20	28.3000	28.3000	28.0800	28.0800	-0.178%	898	+47.792%
2023-11-17	28.1300	28.1300	28.1300	28.1300	0.000%	690	+47.529%
2023-11-15	28.1300	28.1300	28.1300	28.1300	+8.610%	262	+47.529%
2023-11-08	25.9000	25.9000	25.9000	25.9000	-0.804%	100	+60.232%
2023-11-07	26.1100	26.1100	26.1100	26.1100	-4.743%	104	+58.943%
2023-11-03	27.4100	27.4100	27.4100	27.4100	+11.242%	412	+51.405%
2023-10-13	24.6400	24.6400	24.6400	24.6400	-6.808%	100	+68.425%
2023-09-25	26.4400	26.4400	26.4400	26.4400	-5.571%	398	+56.959%
2023-09-20	28.0000	28.0000	28.0000	28.0000	+1.818%	485	+48.214%
2023-09-15	27.5000	27.5000	27.5000	27.5000	+0.917%	300	+50.909%
2023-09-14	27.2500	27.2500	27.2500	27.2500	-2.852%	700	+52.294%
2023-09-12	27.9000	28.0500	27.9000	28.0500	+4.664%	750	+47.950%
2023-09-07	26.8000	26.8000	26.8000	26.8000	-0.750%	285	+54.851%
2023-08-22	27.0025	27.0025	27.0025	27.0025	+2.476%	313	+53.689%
2023-08-14	26.8300	26.8300	26.3500	26.3500	-1.569%	561	+57.495%
2023-08-11	26.7900	26.7900	26.7700	26.7700	-3.912%	200	+55.024%
2023-08-10	27.8600	27.8600	27.8600	27.8600	+5.132%	100	+48.959%
2023-08-08	26.6660	26.6660	26.5000	26.5000	+4.660%	500	+56.604%
2023-08-01	25.3200	25.3200	25.3200	25.3200	-2.970%	190	+63.902%
2023-07-31	26.0950	26.0950	26.0950	26.0950	-0.344%	101	+59.034%
2023-07-28	26.1200	26.3305	25.8300	26.1850	-1.189%	850	+58.488%
2023-07-26	26.5000	26.5000	26.5000	26.5000	-5.694%	100	+56.604%
2023-07-20	28.1000	28.1000	28.1000	28.1000	+2.273%	100	+47.687%
2023-07-18	27.4755	27.4755	27.4755	27.4755	+0.828%	391	+51.044%
2023-07-11	27.2500	27.2500	27.2500	27.2500	+6.863%	100	+52.294%
2023-07-06	25.5000	25.5000	25.5000	25.5000	-0.778%	100	+62.745%
2023-06-23	25.7000	25.7000	25.7000	25.7000	+2.759%	100	+61.479%
2023-06-09	24.4000	25.0100	24.4000	25.0100	-0.833%	320	+65.934%
2023-06-07	25.2200	25.2200	25.2200	25.2200	+0.880%	519	+64.552%
2023-05-11	25.0000	25.0000	25.0000	25.0000	-1.961%	406	+66.000%
2023-05-09	25.5000	25.5000	25.5000	25.5000	0.000%	100	+62.745%
2023-05-05	25.3300	25.5000	25.3300	25.5000	-7.171%	943	+62.745%
2023-04-28	27.4700	27.4700	27.4700	27.4700	+8.577%	387	+51.074%
2023-04-10	25.3000	25.3000	25.3000	25.3000	-1.172%	115	+64.032%
2023-04-05	25.6000	25.6000	25.6000	25.6000	+2.400%	484	+62.109%
2023-03-31	25.0000	25.0000	25.0000	25.0000	+11.408%	104	+66.000%
2023-03-24	23.0000	23.0000	22.4400	22.4400	-6.965%	222	+84.938%
2023-03-22	24.7400	24.7400	24.1200	24.1200	-2.899%	208	+72.056%
2023-03-16	24.8400	24.8400	24.8400	24.8400	-11.696%	193	+67.069%
2023-03-10	27.4100	28.1300	26.6800	28.1300	-4.644%	1,768	+47.529%
2023-02-16	29.2200	29.5000	27.7800	29.5000	+9.584%	401	+40.678%
2023-02-15	27.3700	27.3700	26.9200	26.9200	-2.605%	250	+54.160%
2023-02-14	27.6500	27.6500	27.6400	27.6400	-6.305%	510	+50.145%
2023-02-09	29.2700	29.5000	29.2700	29.5000	+2.985%	268	+40.678%
2023-01-25	28.6000	28.6450	28.6000	28.6450	+4.277%	481	+44.877%
2023-01-24	28.1300	28.1300	27.4700	27.4700	+22.089%	1,499	+51.074%
2023-01-05	22.4000	22.5000	22.4000	22.5000	+7.940%	3,202	+84.444%
2022-12-29	20.8550	20.8550	20.8450	20.8450	-0.144%	250	+99.089%
2022-12-28	21.1005	21.1500	20.8750	20.8750	+3.137%	601	+98.802%
2022-12-27	21.0000	21.0000	20.2400	20.2400	-3.619%	500	+105.040%
2022-12-23	21.0000	21.0000	21.0000	21.0000	+2.941%	250	+97.619%
2022-12-22	20.4000	20.4000	20.4000	20.4000	-3.728%	250	+103.431%
2022-12-19	20.9400	21.1900	20.9400	21.1900	-0.726%	335	+95.847%
2022-12-15	21.3450	21.3450	21.3450	21.3450	-2.087%	250	+94.425%
2022-11-17	21.8000	21.8000	21.8000	21.8000	+0.625%	113	+90.367%
2022-11-16	22.0000	22.0000	21.6645	21.6645	+7.250%	770	+91.558%
2022-11-09	21.5300	21.5300	20.2000	20.2000	-8.432%	1,723	+105.446%
2022-11-08	21.2500	22.0600	21.2500	22.0600	+20.877%	981	+88.123%
2022-10-26	18.2500	18.2500	18.2500	18.2500	-4.997%	204	+127.397%
2022-10-25	19.2100	19.2100	19.2100	19.2100	+3.838%	100	+116.033%
2022-10-24	18.5000	18.5000	18.5000	18.5000	+3.352%	100	+124.324%
2022-10-14	17.9000	17.9000	17.9000	17.9000	+0.845%	670	+131.844%
2022-10-12	17.7500	17.7500	17.7500	17.7500	+1.140%	201	+133.803%
2022-10-11	17.5500	17.5500	17.5500	17.5500	-2.500%	904	+136.467%
2022-10-05	19.3300	19.3300	18.0000	18.0000	-1.800%	721	+130.556%
2022-10-04	18.3300	18.3300	18.3300	18.3300	-2.707%	934	+126.405%
2022-10-03	17.9500	18.8400	17.9500	18.8400	+6.141%	425	+120.276%
2022-09-30	17.7500	17.7500	17.7500	17.7500	+1.082%	1,279	+133.803%
2022-09-28	17.5600	17.5600	17.5600	17.5600	-11.626%	132	+136.333%
2022-09-23	19.8700	19.8700	19.8700	19.8700	-12.351%	251	+108.858%
2022-09-14	22.6700	22.6700	22.6700	22.6700	+4.954%	353	+83.061%
2022-09-08	21.6000	21.6000	21.6000	21.6000	+1.408%	590	+92.130%
2022-09-07	21.3000	21.3000	21.3000	21.3000	-5.333%	385	+94.836%
2022-08-23	22.5000	22.5000	22.5000	22.5000	+0.471%	101	+84.444%
2022-08-22	22.3945	22.3945	22.3945	22.3945	-9.700%	586	+85.313%
2022-08-16	24.8000	24.8000	24.8000	24.8000	-2.408%	435	+67.339%
2022-08-15	25.4600	25.4600	25.4120	25.4120	+0.245%	815	+63.309%
2022-08-12	25.3500	25.3500	25.3500	25.3500	+27.579%	462	+63.708%
2022-07-11	19.8700	19.8700	19.8700	19.8700	+1.378%	120	+108.858%
2022-07-07	19.6000	19.6000	19.6000	19.6000	+0.513%	233	+111.735%
2022-07-06	19.5000	19.5000	19.5000	19.5000	-10.035%	480	+112.821%
2022-07-01	21.6750	21.6750	21.6750	21.6750	+0.814%	150	+91.465%
2022-06-30	21.5000	21.5000	21.5000	21.5000	-19.927%	465	+93.023%
2022-06-21	26.8505	26.8505	26.8505	26.8505	+6.381%	165	+54.560%
2022-06-16	25.2400	25.2400	25.2400	25.2400	+1.980%	100	+64.422%
2022-06-14	24.7845	24.7845	24.7500	24.7500	-7.303%	370	+67.677%
2022-06-13	26.7000	26.7000	26.7000	26.7000	-3.575%	126	+55.431%
2022-06-02	27.6900	27.6900	27.6900	27.6900	+1.243%	193	+49.874%
2022-05-19	27.3500	27.3500	27.3500	27.3500	+8.317%	260	+51.737%
2022-05-13	25.2500	25.2500	25.2500	25.2500	+3.824%	368	+64.356%
2022-05-12	24.3200	24.3200	24.3200	24.3200	-3.911%	108	+70.641%
2022-05-11	25.3100	25.3100	25.3100	25.3100	-4.670%	123	+63.967%
2022-05-09	26.5500	26.5500	26.5500	26.5500	-4.702%	250	+56.309%
2022-05-05	27.8600	27.8600	27.8600	27.8600	+0.512%	235	+48.959%
2022-04-25	27.7180	27.7180	27.7180	27.7180	-4.421%	100	+49.722%
2022-04-21	29.0000	29.0000	29.0000	29.0000	+4.317%	100	+43.103%
2022-04-12	27.8000	27.8000	27.8000	27.8000	+2.206%	202	+49.281%
2022-04-08	27.1500	27.2000	27.1500	27.2000	+3.030%	400	+52.574%
2022-04-07	26.4000	26.4000	26.4000	26.4000	+2.167%	100	+57.197%
2022-04-06	25.8400	25.8400	25.8400	25.8400	-5.625%	242	+60.604%
2022-04-04	27.3800	27.3800	27.3800	27.3800	-3.592%	180	+51.570%
2022-03-31	28.4000	28.4000	28.4000	28.4000	-2.069%	100	+46.127%
2022-03-30	29.0000	29.0000	29.0000	29.0000	-1.327%	107	+43.103%
2022-03-18	29.3900	29.3900	29.3900	29.3900	-2.326%	742	+41.204%
2022-03-16	30.0900	30.0900	30.0900	30.0900	+9.737%	357	+37.920%
2022-03-15	27.4100	27.4200	27.4100	27.4200	+6.320%	1,086	+51.349%
2022-03-08	26.6800	26.6800	25.7500	25.7900	-0.808%	3,489	+60.915%
2022-03-07	27.2000	27.2000	26.0000	26.0000	-7.143%	981	+59.615%
2022-03-04	28.9500	28.9500	28.0000	28.0000	-9.677%	307	+48.214%
2022-03-03	31.2000	31.2000	31.0000	31.0000	-1.431%	240	+33.871%
2022-03-01	31.4500	31.4500	31.4500	31.4500	-4.116%	144	+31.955%
2022-02-28	32.8400	32.8400	32.8000	32.8000	-5.476%	1,000	+26.524%
2022-02-25	34.7000	34.7000	34.7000	34.7000	-5.988%	500	+19.597%
2022-02-18	37.3000	37.3000	36.9100	36.9100	-2.868%	1,250	+12.436%
2022-02-16	36.9700	38.0000	36.9700	38.0000	+8.571%	410	+9.211%
2022-01-26	35.0000	35.0000	35.0000	35.0000	+1.981%	100	+18.571%
2022-01-24	34.3200	34.3200	34.3200	34.3200	-5.971%	100	+20.921%
2022-01-18	36.1200	36.4995	36.1200	36.4995	+2.383%	450	+13.700%
2022-01-14	35.6500	35.6500	35.6500	35.6500	-3.544%	251	+16.410%
2022-01-10	36.9600	36.9600	36.9600	36.9600	+1.177%	365	+12.284%
2022-01-04	36.5300	36.5300	36.5300	36.5300	+5.578%	291	+13.605%
2021-12-31	34.6000	34.6000	34.6000	34.6000	0.000%	300	+19.942%

.dark-mode .ZrhXs9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrhXs9{ color: #333333; background-color: white; border: 2px solid #333333; }FPRUYFRAPORT AG UNSP/ADRstock OTC

FPRUY
FRAPORT AG UNSP/ADR
stock OTC