Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 3.900
+0.180 (4.84%)
At close: Nov 21, 2025
FRA:BZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | - |
| Sep 26, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -6.09% | 1,000 |
| Sep 23, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | 3.14% | 18 |
| Sep 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -5.91% | - |
| Sep 15, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.02 | 6.84% | 2 |
| Sep 11, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.76 | 0.53% | - |
| Sep 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | 1.61% | - |
| Sep 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -0.53% | - |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 0.54% | - |
| Sep 4, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | - | - |
| Sep 1, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | -1.59% | - |
| Aug 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | -0.53% | - |
| Aug 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | - |
| Aug 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -0.52% | - |
| Aug 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | - | - |
| Aug 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 0.53% | - |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | - | - |
| Aug 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -2.56% | - |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 1.56% | - |
| Jul 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | - | - |
| Jul 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 1.59% | - |
| Jul 22, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.74 | -3.08% | - |
| Jul 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.86 | 1.56% | - |
| Jul 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -1.03% | - |
| Jul 17, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.84 | 3.74% | - |
| Jul 16, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 0.54% | - |