Flughafen Zürich AG (FRA:UZAA)
Germany · Delayed Price · Currency is EUR 245.20
-1.40 (-0.57%)
At close: Apr 23, 2026
FRA:UZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 245.20 | 252.20 | 245.20 | 245.20 | 245.20 | -0.57% | 4 |
| Apr 22, 2026 | 254.20 | 254.20 | 246.60 | 246.60 | 246.60 | -2.22% | - |
| Apr 21, 2026 | 254.60 | 254.60 | 252.20 | 252.20 | 252.20 | -4.18% | - |
| Apr 20, 2026 | 261.80 | 263.20 | 261.80 | 263.20 | 253.88 | -0.30% | - |
| Apr 17, 2026 | 257.60 | 264.00 | 257.60 | 264.00 | 254.65 | 2.64% | - |
| Apr 16, 2026 | 264.00 | 264.00 | 257.20 | 257.20 | 248.09 | -2.13% | - |
| Apr 15, 2026 | 266.40 | 266.40 | 262.80 | 262.80 | 253.49 | -1.65% | - |
| Apr 14, 2026 | 265.80 | 267.20 | 265.80 | 267.20 | 257.73 | 1.44% | - |
| Apr 13, 2026 | 263.40 | 263.40 | 263.40 | 263.40 | 254.07 | -1.05% | - |
| Apr 10, 2026 | 271.40 | 274.00 | 266.20 | 266.20 | 256.77 | -1.99% | 18 |
| Apr 9, 2026 | 270.20 | 271.60 | 270.20 | 271.60 | 261.98 | 0.37% | - |
| Apr 8, 2026 | 278.00 | 278.00 | 270.60 | 270.60 | 261.01 | 1.58% | - |
| Apr 7, 2026 | 271.80 | 271.80 | 266.40 | 266.40 | 256.96 | -2.20% | - |
| Apr 2, 2026 | 269.40 | 272.40 | 269.40 | 272.40 | 262.75 | - | - |
| Apr 1, 2026 | 271.40 | 272.40 | 271.40 | 272.40 | 262.75 | 0.89% | - |
| Mar 31, 2026 | 267.20 | 270.00 | 267.20 | 270.00 | 260.44 | 2.20% | - |
| Mar 30, 2026 | 263.80 | 264.20 | 263.80 | 264.20 | 254.84 | -4.41% | - |
| Mar 27, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 266.61 | 2.67% | 5 |
| Mar 26, 2026 | 267.80 | 269.20 | 267.80 | 269.20 | 259.66 | -0.07% | - |
| Mar 25, 2026 | 266.80 | 269.40 | 266.80 | 269.40 | 259.86 | 0.90% | - |
| Mar 24, 2026 | 263.80 | 267.00 | 263.80 | 267.00 | 257.54 | 0.53% | - |
| Mar 23, 2026 | 255.00 | 265.60 | 255.00 | 265.60 | 256.19 | 1.14% | - |
| Mar 20, 2026 | 265.40 | 265.40 | 262.60 | 262.60 | 253.30 | -0.61% | - |
| Mar 19, 2026 | 264.20 | 264.20 | 264.20 | 264.20 | 254.84 | -0.38% | - |
| Mar 18, 2026 | 271.20 | 271.20 | 265.20 | 265.20 | 255.81 | -1.27% | - |
| Mar 17, 2026 | 265.20 | 268.60 | 265.20 | 268.60 | 259.09 | 0.67% | - |
| Mar 16, 2026 | 266.20 | 266.80 | 266.20 | 266.80 | 257.35 | 0.98% | - |
| Mar 13, 2026 | 263.80 | 264.20 | 263.80 | 264.20 | 254.84 | 0.15% | - |
| Mar 12, 2026 | 261.00 | 263.80 | 261.00 | 263.80 | 254.46 | 0.23% | - |
| Mar 11, 2026 | 268.20 | 268.20 | 263.20 | 263.20 | 253.88 | -1.20% | - |
| Mar 10, 2026 | 277.40 | 277.40 | 266.40 | 266.40 | 256.96 | -4.31% | - |
| Mar 9, 2026 | 270.40 | 278.40 | 270.40 | 278.40 | 268.54 | 0.14% | - |
| Mar 6, 2026 | 274.60 | 278.00 | 274.60 | 278.00 | 268.15 | 2.36% | - |
| Mar 5, 2026 | 273.40 | 273.40 | 271.60 | 271.60 | 261.98 | -1.31% | - |
| Mar 4, 2026 | 273.20 | 275.20 | 273.20 | 275.20 | 265.45 | 0.88% | - |
| Mar 3, 2026 | 273.60 | 273.60 | 272.80 | 272.80 | 263.14 | -1.66% | - |
| Mar 2, 2026 | 281.40 | 281.40 | 277.40 | 277.40 | 267.57 | -3.55% | - |
| Feb 27, 2026 | 285.60 | 287.60 | 285.60 | 287.60 | 277.41 | 0.77% | - |
| Feb 26, 2026 | 283.80 | 285.40 | 283.80 | 285.40 | 275.29 | 0.56% | - |
| Feb 25, 2026 | 284.80 | 284.80 | 283.80 | 283.80 | 273.75 | -0.42% | - |
| Feb 24, 2026 | 285.20 | 285.20 | 285.00 | 285.00 | 274.90 | -0.07% | - |
| Feb 23, 2026 | 282.60 | 285.20 | 282.60 | 285.20 | 275.10 | 0.92% | - |
| Feb 20, 2026 | 283.80 | 283.80 | 282.60 | 282.60 | 272.59 | -0.35% | - |
| Feb 19, 2026 | 286.60 | 286.60 | 283.60 | 283.60 | 273.55 | -0.98% | - |
| Feb 18, 2026 | 286.40 | 286.40 | 286.40 | 286.40 | 276.25 | 1.13% | - |
| Feb 17, 2026 | 279.40 | 283.20 | 276.40 | 283.20 | 273.17 | 4.19% | 20 |
| Feb 16, 2026 | 272.60 | 272.60 | 271.80 | 271.80 | 262.17 | -0.22% | - |
| Feb 13, 2026 | 268.40 | 272.40 | 268.40 | 272.40 | 262.75 | 1.49% | - |
| Feb 12, 2026 | 268.00 | 268.40 | 268.00 | 268.40 | 258.89 | 0.15% | - |
| Feb 11, 2026 | 267.60 | 268.00 | 267.60 | 268.00 | 258.51 | 0.15% | - |