Air New Zealand Limited (FRA:BZU)
Germany · Delayed Price · Currency is EUR 0.2100
-0.0040 (-1.87%)
Last updated: Apr 24, 2026, 5:25 PM CET
FRA:BZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.94% | - |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Apr 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| Apr 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | 312 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.85% | - |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.97% | - |
| Apr 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Apr 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.67% | - |
| Apr 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.69% | - |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.24% | - |
| Apr 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.74% | - |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.51% | - |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.56% | - |
| Mar 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.37% | - |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.94% | - |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.17% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.85% | - |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.40% | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | - |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.42% | - |
| Mar 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| Mar 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.32% | - |
| Mar 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.49% | 81,999 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.62% | - |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.85% | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.42% | - |
| Mar 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.95% | 1 |
| Mar 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.48% | - |
| Mar 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 8.61% | 2,300 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.93% | 1 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.92% | - |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.51% | - |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.91% | - |
| Feb 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | - |
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.68% | - |
| Feb 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.96% | - |
| Feb 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | - |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.48% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |