Flughafen Zürich AG (FRA:UZAA)
Germany · Delayed Price · Currency is EUR 248.20
-7.60 (-2.97%)
At close: Jun 2, 2026
FRA:UZAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 103 |
| 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% | - |
| May 11, 2026 | 237.80 | 242.20 | 233.80 | 233.80 | 233.80 | -2.09% | 10 |
| May 8, 2026 | 241.80 | 245.00 | 238.80 | 238.80 | 238.80 | -1.73% | 125 |
| May 7, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 2.45% | - |
| May 6, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 0.85% | - |
| May 5, 2026 | 236.00 | 236.00 | 235.20 | 235.20 | 235.20 | 0.09% | - |
| May 4, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -1.51% | - |
| Apr 30, 2026 | 230.00 | 238.60 | 230.00 | 238.60 | 238.60 | -1.32% | - |
| Apr 29, 2026 | 241.80 | 241.80 | 241.80 | 241.80 | 241.80 | 0.58% | - |
| Apr 28, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.25% | - |
| Apr 27, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -2.11% | - |
| Apr 24, 2026 | 246.20 | 246.20 | 246.20 | 246.20 | 246.20 | 0.41% | - |
| 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 | -0.66% | - |
| 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% | - |