Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 4.260
+0.040 (0.95%)
At close: Feb 19, 2026
FRA:BZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Feb 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Feb 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Feb 13, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 11, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.95% | - |
| Feb 10, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 1.93% | - |
| Feb 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Feb 4, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Feb 3, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Feb 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.46% | - |
| Jan 30, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 1.48% | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jan 28, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | - | - |
| Jan 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jan 26, 2026 | 4.10 | 4.28 | 4.10 | 4.10 | 4.10 | 0.49% | 133 |
| Jan 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Jan 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -3.30% | - |
| Jan 19, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.24 | 4.43% | 352 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Jan 13, 2026 | 4.08 | 4.24 | 4.08 | 4.08 | 4.08 | -1.45% | 30 |
| Jan 12, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | - |
| Jan 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jan 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Dec 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 26 |
| Dec 22, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.15% | 26 |
| Dec 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,426 |
| Dec 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,426 |
| Dec 17, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | 4,566 |
| Dec 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 286 |
| Dec 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.21% | 300 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Nov 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Nov 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.84% | 500 |
| Nov 14, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Nov 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Nov 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Nov 5, 2025 | 3.90 | 4.08 | 3.90 | 3.90 | 3.90 | -5.80% | 10 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 5.61% | 286 |
| Oct 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 29, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |