Air New Zealand Limited (FRA:BZU)
Germany
· Delayed Price · Currency is EUR 0.277
-0.005 (-1.77%)
Last updated: Dec 5, 2025, 8:01 AM CET
Air New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.54% | - |
| Nov 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.00% | - |
| Nov 24, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 4.17% | 1,000 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.20% | - |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.87% | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.86% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.17% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.88% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | 30 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.89% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.59% | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | - |
| Nov 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 5,720 |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.92% | - |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 11.28% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.67% | 5,720 |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 46,501 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Oct 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Oct 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | 60,000 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.23% | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.73% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.49% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.57% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,100 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.71% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | 2,000 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.89% | - |
| Sep 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.26% | - |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Sep 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.33% | - |
| Sep 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 11.11% | 4,980 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.89% | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.86% | - |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -3.61% | - |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.75% | - |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -9.68% | - |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 6.35% | 20 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.69% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.58% | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.52% | - |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 1.78% | - |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | - |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -8.78% | - |
| Aug 21, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.30 | 9.63% | 3,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.41% | - |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -15.22% | - |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 18.37% | 3,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.18% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.53% | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.06% | - |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.89% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.88% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.87% | - |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.52% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -7.58% | - |
| Jul 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.30 | 8.20% | 6,666 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.53% | - |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 5.56% | - |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -5.10% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.01% | - |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 3.63% | 3,124 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.17% | - |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.34% | - |