Flughafen Zürich AG (FRA:UZAA)
Germany · Delayed Price · Currency is EUR 208.60
-8.80 (-4.05%)
At close: Oct 23, 2026
FRA:UZAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 210.80 | 210.80 | 208.60 | 208.60 | 208.60 | -4.05% | - |
| Oct 22, 2026 | 207.80 | 217.40 | 207.80 | 217.40 | 217.40 | 2.84% | 23 |
| Oct 21, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 3.63% | - |
| Oct 20, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.20% | - |
| Oct 19, 2026 | 205.60 | 205.60 | 204.40 | 204.40 | 204.40 | 0.20% | - |
| Oct 16, 2026 | 206.60 | 206.60 | 204.00 | 204.00 | 204.00 | 2.62% | - |
| Oct 15, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -2.55% | - |
| Oct 14, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.67% | - |
| Oct 13, 2026 | 199.80 | 209.60 | 199.80 | 209.60 | 209.60 | 5.01% | 1 |
| Oct 12, 2026 | 200.60 | 200.60 | 199.60 | 199.60 | 199.60 | 0.40% | - |
| Oct 9, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -1.19% | - |
| Oct 8, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -2.80% | - |
| Oct 7, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.88% | - |
| Oct 6, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -0.10% | - |
| Oct 5, 2026 | 207.40 | 207.40 | 205.40 | 205.40 | 205.40 | -0.96% | - |
| Oct 2, 2026 | 208.60 | 208.60 | 207.40 | 207.40 | 207.40 | 0.39% | - |
| Oct 1, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | -3.91% | - |
| Sep 30, 2026 | 209.80 | 215.00 | 209.80 | 215.00 | 215.00 | 2.67% | 15 |
| Sep 29, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | -0.29% | - |
| Sep 28, 2026 | 210.80 | 210.80 | 210.00 | 210.00 | 210.00 | -0.76% | - |
| Sep 25, 2026 | 210.00 | 211.60 | 210.00 | 211.60 | 211.60 | 0.95% | - |
| Sep 24, 2026 | 211.80 | 211.80 | 209.60 | 209.60 | 209.60 | -1.23% | - |
| Sep 23, 2026 | 216.60 | 216.60 | 212.20 | 212.20 | 212.20 | -2.03% | - |
| Sep 22, 2026 | 209.20 | 216.60 | 209.20 | 216.60 | 216.60 | 3.54% | - |
| Sep 21, 2026 | 209.80 | 209.80 | 209.20 | 209.20 | 209.20 | 0.10% | - |
| Sep 18, 2026 | 210.40 | 210.40 | 209.00 | 209.00 | 209.00 | -0.57% | - |
| Sep 17, 2026 | 210.80 | 210.80 | 210.20 | 210.20 | 210.20 | 0.38% | - |
| Sep 16, 2026 | 209.00 | 209.40 | 209.00 | 209.40 | 209.40 | 0.19% | - |
| Sep 15, 2026 | 210.80 | 210.80 | 209.00 | 209.00 | 209.00 | -1.32% | - |
| Sep 14, 2026 | 209.40 | 211.80 | 209.40 | 211.80 | 211.80 | 0.76% | 10 |
| Sep 11, 2026 | 208.80 | 218.40 | 208.80 | 210.20 | 210.20 | 1.06% | 3 |
| Sep 10, 2026 | 213.80 | 213.80 | 208.00 | 208.00 | 208.00 | -2.26% | - |
| Sep 9, 2026 | 217.40 | 217.40 | 212.80 | 212.80 | 212.80 | -2.12% | - |
| Sep 8, 2026 | 216.40 | 224.00 | 216.40 | 217.40 | 217.40 | 0.28% | 95 |
| Sep 7, 2026 | 220.00 | 220.00 | 216.80 | 216.80 | 216.80 | 0.09% | 5 |
| Sep 4, 2026 | 218.00 | 218.00 | 216.60 | 216.60 | 216.60 | 1.21% | - |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.65% | - |
| Sep 2, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.71% | - |
| Sep 1, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0.27% | - |
| Aug 31, 2026 | 222.20 | 222.20 | 220.80 | 220.80 | 220.80 | -0.18% | 4 |
| Aug 28, 2026 | 239.40 | 239.40 | 221.20 | 221.20 | 221.20 | -7.37% | - |
| Aug 27, 2026 | 243.40 | 243.40 | 238.80 | 238.80 | 238.80 | -1.89% | - |
| Aug 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.91% | - |
| 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% | - |