Air New Zealand Limited (FRA:BZU)
Germany · Delayed Price · Currency is EUR 0.2060
-0.0040 (-1.90%)
Last updated: Jun 26, 2026, 5:25 PM CET
FRA:BZU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.19% | - |
| Jun 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.62% | - |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.02% | - |
| Jun 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.26% | 2,500 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Jun 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.00% | - |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Jun 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 8.81% | - |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.39% | - |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | - |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | - |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | - |
| May 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | - |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.08% | - |
| May 25, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.89% | 8,400 |
| May 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.82% | 8,400 |
| May 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.11% | 2,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.59% | 912 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | - |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.50% | - |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | - |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.34% | - |
| May 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.96% | - |
| May 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.96% | - |
| May 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.77% | - |
| May 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| May 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.00% | - |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.97% | - |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.83% | 600 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.83% | - |
| Apr 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.48% | 2,000 |
| Apr 23, 2026 | 0.21 | 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 |