Auckland International Airport Limited (FRA:BZTA)
Germany · Delayed Price · Currency is EUR 4.080
-0.040 (-0.97%)
At close: Sep 18, 2026
FRA:BZTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Sep 16, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.01% | - |
| Sep 15, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.06 | - | - |
| Sep 14, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.06 | -0.49% | - |
| Sep 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -1.90% | - |
| Sep 10, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.16 | -0.94% | - |
| Sep 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | - | - |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.40% | - |
| Sep 7, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | - | - |
| Sep 4, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | - | - |
| Sep 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.26 | -2.71% | - |
| Sep 2, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.38 | 2.79% | 1,834 |
| Sep 1, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | -8.90% | - |
| Aug 31, 2026 | 4.44 | 4.72 | 4.44 | 4.72 | 4.67 | 9.77% | 15,405 |
| Aug 28, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.26 | -2.27% | - |
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | 0.92% | - |
| Aug 25, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.32 | 0.46% | - |
| Aug 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | -0.46% | - |
| Aug 21, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.32 | -0.91% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -0.45% | - |
| Aug 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 1.38% | - |
| Aug 18, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.32 | -4.39% | - |
| Aug 17, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.52 | 4.11% | 2,242 |
| Aug 14, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.34 | 0.92% | - |
| Aug 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | - | - |
| Aug 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.30 | 0.93% | - |
| Aug 11, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.26 | -2.71% | 1,000 |
| Aug 10, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.38 | 0.45% | - |
| Aug 7, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.36 | -1.35% | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 0.45% | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.40 | - | - |
| Aug 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 1.37% | - |
| Aug 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | - | - |
| Jul 31, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | - | - |
| Jul 30, 2026 | 4.34 | 4.38 | 4.34 | 4.38 | 4.34 | -0.90% | - |
| Jul 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | - | - |
| Jul 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.38 | 2.31% | - |
| Jul 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.28 | 0.47% | 900 |
| Jul 24, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | 1.42% | - |
| Jul 23, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.20 | -1.40% | - |
| Jul 22, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.26 | - | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.26 | 0.47% | - |
| Jul 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.94% | - |
| Jul 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -1.40% | - |
| Jul 15, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.26 | -2.27% | - |
| Jul 13, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.36 | 0.92% | - |
| Jul 10, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.32 | 0.46% | - |
| Jul 9, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.30 | 2.84% | - |
| Jul 8, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.18 | -0.94% | - |