China Southern Airlines Company Limited (FRA:ZNHH)
Germany · Delayed Price · Currency is EUR 0.6600
+0.0035 (0.53%)
Last updated: Feb 20, 2026, 8:04 AM CET
FRA:ZNHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.53% | 1,750 |
| Feb 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.46% | - |
| Feb 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Feb 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Feb 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Feb 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.65% | - |
| Feb 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Feb 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.85% | - |
| Feb 10, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.26% | 10,000 |
| Feb 9, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.37% | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.52% | - |
| Feb 5, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.88% | - |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.30% | - |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.58% | - |
| Feb 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.41% | - |
| Jan 30, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.51% | - |
| Jan 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Jan 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -8.36% | - |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.14% | - |
| Jan 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.13% | - |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.28% | - |
| Jan 22, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.23% | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Jan 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.09% | - |
| Jan 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.95% | - |
| Jan 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.57% | - |
| Jan 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.84% | - |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.24% | - |
| Jan 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Jan 12, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -3.06% | 300 |
| Jan 9, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.07% | - |
| Jan 8, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | - |
| Jan 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.61% | - |
| Jan 6, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 2.75% | 4,050 |
| Jan 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.35% | - |
| Jan 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.63% | - |
| Dec 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.14% | - |
| Dec 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.50% | 500 |
| Dec 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Dec 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Dec 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.35% | - |
| Dec 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.66% | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.65% | - |
| Dec 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.90% | - |
| Dec 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.51% | - |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.72% | - |
| Dec 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Dec 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.35% | - |
| Dec 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.43% | - |