Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 4.080
-0.020 (-0.49%)
At close: Jan 23, 2026
FRA:BZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 133 |
| Oct 24, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Oct 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Oct 20, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Oct 17, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -1.03% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Oct 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Oct 8, 2025 | 3.86 | 4.04 | 3.86 | 4.04 | 4.04 | 4.66% | 1,500 |
| Oct 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |