Flughafen Zürich AG (FRA:UZAA)
Germany · Delayed Price · Currency is EUR 247.40
-1.00 (-0.40%)
At close: Jul 20, 2026
FRA:UZAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 248.60 | 248.60 | 247.40 | 247.40 | 247.40 | -0.40% | - |
| Jul 17, 2026 | 248.80 | 248.80 | 248.40 | 248.40 | 248.40 | -3.27% | - |
| Jul 16, 2026 | 253.60 | 256.80 | 253.60 | 256.80 | 256.80 | 1.66% | 70 |
| Jul 15, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | -3.73% | - |
| Jul 14, 2026 | 262.40 | 262.40 | 262.40 | 262.40 | 262.40 | 0.15% | - |
| Jul 13, 2026 | 261.80 | 262.00 | 261.80 | 262.00 | 262.00 | -0.98% | - |
| Jul 10, 2026 | 260.80 | 264.60 | 260.80 | 264.60 | 264.60 | 0.76% | - |
| Jul 9, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 0.38% | - |
| Jul 8, 2026 | 268.80 | 268.80 | 261.60 | 261.60 | 261.60 | -3.25% | - |
| Jul 7, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.29% | - |
| Jul 6, 2026 | 272.40 | 272.40 | 271.20 | 271.20 | 271.20 | -0.51% | - |
| Jul 3, 2026 | 271.20 | 272.60 | 271.20 | 272.60 | 272.60 | 2.10% | - |
| Jul 2, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.30% | - |
| Jul 1, 2026 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | -1.62% | - |
| Jun 30, 2026 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | 0.29% | - |
| Jun 29, 2026 | 272.40 | 272.40 | 271.40 | 271.40 | 271.40 | 0.22% | - |
| Jun 26, 2026 | 269.80 | 270.80 | 269.80 | 270.80 | 270.80 | -2.73% | 18 |
| Jun 25, 2026 | 270.60 | 278.40 | 270.60 | 278.40 | 278.40 | 5.53% | 10 |
| Jun 24, 2026 | 263.80 | 263.80 | 263.80 | 263.80 | 263.80 | 0.61% | - |
| Jun 23, 2026 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -0.76% | - |
| Jun 22, 2026 | 264.00 | 264.20 | 264.00 | 264.20 | 264.20 | -1.56% | - |
| Jun 19, 2026 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | -0.37% | - |
| Jun 18, 2026 | 264.80 | 269.40 | 264.80 | 269.40 | 269.40 | 0.90% | - |
| Jun 17, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.37% | - |
| Jun 16, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 0.08% | - |
| Jun 15, 2026 | 255.80 | 263.20 | 255.80 | 263.20 | 263.20 | 6.73% | 3 |
| Jun 12, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | 2.15% | - |
| Jun 11, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -1.79% | - |
| Jun 10, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -0.16% | - |
| Jun 9, 2026 | 244.20 | 246.20 | 244.20 | 246.20 | 246.20 | 0.98% | - |
| Jun 8, 2026 | 242.40 | 243.80 | 242.40 | 243.80 | 243.80 | -0.16% | - |
| Jun 5, 2026 | 248.60 | 248.60 | 244.20 | 244.20 | 244.20 | -1.93% | - |
| Jun 4, 2026 | 245.80 | 249.00 | 245.80 | 249.00 | 249.00 | 1.47% | - |
| Jun 3, 2026 | 247.80 | 247.80 | 245.40 | 245.40 | 245.40 | -1.13% | - |
| Jun 2, 2026 | 249.80 | 249.80 | 248.20 | 248.20 | 248.20 | -2.97% | - |
| Jun 1, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.80 | 0.08% | - |
| May 29, 2026 | 252.80 | 257.60 | 252.80 | 255.60 | 255.60 | 1.43% | 100 |
| May 28, 2026 | 247.20 | 255.80 | 247.20 | 252.00 | 252.00 | 1.20% | 75 |
| May 27, 2026 | 245.40 | 249.00 | 245.40 | 249.00 | 249.00 | 1.63% | - |
| May 26, 2026 | 248.20 | 248.20 | 245.00 | 245.00 | 245.00 | -1.76% | - |
| May 25, 2026 | 246.40 | 249.40 | 246.40 | 249.40 | 249.40 | 2.21% | - |
| May 22, 2026 | 247.00 | 247.00 | 244.00 | 244.00 | 244.00 | -1.29% | - |
| May 21, 2026 | 258.80 | 258.80 | 247.20 | 247.20 | 247.20 | 2.15% | 103 |
| May 20, 2026 | 235.60 | 242.00 | 235.60 | 242.00 | 242.00 | 3.60% | 6 |
| May 19, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 233.60 | - | - |
| May 18, 2026 | 230.60 | 233.60 | 230.60 | 233.60 | 233.60 | 0.34% | - |
| May 15, 2026 | 235.00 | 235.00 | 232.80 | 232.80 | 232.80 | -1.02% | - |
| May 14, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -0.93% | - |
| May 13, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 1.98% | - |
| May 12, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | -0.43% | - |