Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 3.940
-0.040 (-1.01%)
At close: Mar 27, 2026
FRA:BZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.01% | - |
| Mar 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Mar 25, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 1.52% | - |
| Mar 24, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -1.99% | - |
| Mar 23, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | -1.47% | - |
| Mar 20, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Mar 18, 2026 | 4.16 | 4.32 | 4.16 | 4.16 | 4.16 | -0.48% | 40 |
| Mar 17, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.14 | 0.97% | - |
| Mar 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -1.43% | - |
| Mar 13, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.16 | - | - |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -2.33% | - |
| Mar 11, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | 2.87% | - |
| Mar 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -0.48% | - |
| Mar 9, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.16 | -2.78% | - |
| Mar 6, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.28 | -2.70% | - |
| Mar 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -0.89% | - |
| Mar 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | -0.44% | - |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | - | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.46 | 0.45% | - |
| Feb 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.44 | 0.45% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.45% | - |
| Feb 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 4.23% | - |
| Feb 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.95% | - |
| Feb 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.96% | - |
| Feb 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | - | - |
| Feb 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -0.48% | - |
| Feb 13, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.16 | -1.41% | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | - | - |
| Feb 11, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.22 | 0.95% | - |
| Feb 10, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.18 | 1.93% | - |
| Feb 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | - | - |
| Feb 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -0.48% | - |
| Feb 4, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.12 | 0.97% | - |
| Feb 3, 2026 | 4.14 | 4.14 | 4.12 | 4.12 | 4.08 | -1.44% | - |
| Feb 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.14 | 1.46% | - |
| Jan 30, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.08 | 1.48% | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | - | - |
| Jan 28, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.02 | - | - |
| Jan 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | -0.98% | - |
| Jan 26, 2026 | 4.10 | 4.28 | 4.10 | 4.10 | 4.06 | 0.49% | 133 |
| Jan 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -0.49% | - |
| Jan 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 1.49% | - |
| Jan 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -1.46% | - |
| Jan 20, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.06 | -3.30% | - |
| Jan 19, 2026 | 4.04 | 4.24 | 4.04 | 4.24 | 4.20 | 4.43% | 352 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 0.50% | - |
| Jan 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -0.98% | - |
| Jan 13, 2026 | 4.08 | 4.24 | 4.08 | 4.08 | 4.04 | -1.45% | 30 |
| Jan 12, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.10 | 0.98% | - |
| Jan 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | - | - |