Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:BZTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Apr 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Apr 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Apr 17, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -0.50% | 2,475 |
| Apr 16, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Apr 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Apr 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Apr 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Apr 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Apr 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Apr 8, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 5.13% | - |
| Apr 7, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 1, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | - |
| Mar 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Mar 30, 2026 | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | -1.52% | - |
| 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% | - |