Flughafen Zürich AG (BIT:1FHZN)
Italy · Delayed Price · Currency is EUR 208.40
-2.40 (-1.14%)
At close: Oct 2, 2026
BIT:1FHZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 212.20 | 212.20 | 212.20 | 208.40 | 208.40 | -1.14% | 100 |
| Oct 1, 2026 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.38% | - |
| Sep 30, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -0.09% | - |
| Sep 29, 2026 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -0.66% | - |
| Sep 28, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | -0.19% | - |
| Sep 25, 2026 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | 0.75% | - |
| Sep 24, 2026 | 213.80 | 213.80 | 213.80 | 212.00 | 212.00 | -1.67% | 100 |
| Sep 23, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -2.36% | - |
| Sep 22, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 3.66% | - |
| Sep 21, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.76% | - |
| Sep 18, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | -1.12% | - |
| Sep 17, 2026 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | 0.38% | - |
| Sep 16, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.76% | - |
| Sep 15, 2026 | 211.80 | 211.80 | 211.80 | 211.40 | 211.40 | -0.94% | 5 |
| Sep 14, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | -0.28% | - |
| Sep 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 10, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -1.11% | - |
| Sep 9, 2026 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | -3.13% | - |
| Sep 8, 2026 | 221.80 | 221.80 | 221.80 | 223.40 | 223.40 | 0.72% | 1 |
| Sep 7, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.36% | - |
| Sep 4, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | 0.18% | - |
| Sep 3, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.93% | - |
| Sep 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.00% | - |
| Sep 1, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -1.70% | - |
| Aug 31, 2026 | 225.80 | 225.80 | 225.80 | 224.00 | 224.00 | -0.62% | 105 |
| Aug 28, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | -6.47% | - |
| Aug 27, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -2.51% | - |
| Aug 26, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.65% | - |
| Aug 25, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | 0.66% | - |
| Aug 24, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.13% | - |
| Aug 21, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 1.56% | - |
| Aug 20, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -0.08% | - |
| Aug 19, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 2.62% | - |
| Aug 18, 2026 | 241.00 | 241.00 | 240.60 | 237.00 | 237.00 | -1.00% | 200 |
| Aug 17, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | -1.97% | - |
| Aug 14, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.97% | - |
| Aug 13, 2026 | 246.60 | 246.60 | 246.60 | 246.60 | 246.60 | -0.72% | - |
| Aug 12, 2026 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | -0.56% | - |
| Aug 11, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | -0.87% | - |
| Aug 10, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.40% | - |
| Aug 7, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.08% | - |
| Aug 6, 2026 | 253.20 | 253.20 | 253.20 | 253.20 | 253.20 | -1.71% | - |
| Aug 5, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.78% | - |
| Aug 4, 2026 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | 0.08% | - |
| Aug 3, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 0.31% | - |
| Jul 31, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 0.16% | - |
| Jul 30, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 1.03% | - |
| Jul 29, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | -0.55% | - |
| Jul 28, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 0.16% | - |
| Jul 27, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.53% | - |