Flughafen Zürich AG (FRA:UZAA)
Germany · Delayed Price · Currency is EUR 243.40
+2.20 (0.91%)
At close: Aug 26, 2026
FRA:UZAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | 0.58% | - |
| Aug 24, 2026 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - | - |
| Aug 21, 2026 | 238.40 | 239.80 | 238.40 | 239.80 | 239.80 | 0.42% | - |
| Aug 20, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 1.44% | - |
| Aug 19, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.34% | - |
| Aug 18, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | -0.17% | - |
| Aug 17, 2026 | 243.20 | 243.20 | 235.00 | 235.00 | 235.00 | -2.65% | - |
| Aug 14, 2026 | 244.00 | 244.00 | 241.40 | 241.40 | 241.40 | -1.95% | - |
| Aug 13, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | -0.32% | - |
| Aug 12, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.40% | - |
| Aug 11, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 10, 2026 | 249.80 | 249.80 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Aug 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.34% | - |
| Aug 6, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - | - |
| Aug 5, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | 0.32% | - |
| Aug 4, 2026 | 254.00 | 254.00 | 252.60 | 252.60 | 252.60 | -0.16% | - |
| Aug 3, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.40% | - |
| Jul 31, 2026 | 254.80 | 254.80 | 252.00 | 252.00 | 252.00 | 1.94% | - |
| Jul 30, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | -2.68% | - |
| Jul 29, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.93% | 5 |
| Jul 28, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - | - |
| Jul 27, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.30% | - |
| Jul 24, 2026 | 242.60 | 246.00 | 242.60 | 246.00 | 246.00 | -0.32% | - |
| Jul 23, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.56% | - |
| Jul 22, 2026 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | -0.16% | - |
| Jul 21, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.49% | - |
| 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% | - |