Flughafen Zürich AG (LON:0RG6)
London · Delayed Price · Currency is GBP · Price in CHF 248.60
-0.40 (-0.16%)
Feb 12, 2026, 5:05 PM GMT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 249.00 | 249.40 | 247.40 | 248.60 | 248.60 | 0.22% | 1,733 |
| Feb 11, 2026 | 246.70 | 251.20 | 245.60 | 248.05 | 248.05 | 0.26% | 9,503 |
| Feb 10, 2026 | 251.30 | 252.40 | 246.40 | 247.40 | 247.40 | -1.46% | 16,411 |
| Feb 9, 2026 | 249.60 | 254.40 | 248.40 | 251.07 | 251.07 | 1.82% | 5,900 |
| Feb 6, 2026 | 244.80 | 249.60 | 243.90 | 246.57 | 246.57 | 0.66% | 35,808 |
| Feb 5, 2026 | 241.20 | 245.00 | 240.20 | 244.96 | 244.96 | 1.66% | 9,314 |
| Feb 4, 2026 | 236.80 | 241.20 | 236.40 | 240.97 | 240.97 | 2.08% | 87,090 |
| Feb 3, 2026 | 237.40 | 238.00 | 234.60 | 236.07 | 236.06 | -1.33% | 33,951 |
| Feb 2, 2026 | 240.00 | 241.60 | 238.40 | 239.25 | 239.25 | -0.13% | 25,058 |
| Jan 30, 2026 | 239.50 | 241.20 | 238.60 | 239.55 | 239.55 | 0.17% | 4,638 |
| Jan 29, 2026 | 240.20 | 241.40 | 239.15 | 239.15 | 239.15 | -0.24% | 5,407 |
| Jan 28, 2026 | 245.40 | 245.60 | 237.80 | 239.72 | 239.72 | -2.04% | 20,763 |
| Jan 27, 2026 | 244.00 | 245.60 | 241.80 | 244.70 | 244.70 | 0.11% | 13,487 |
| Jan 26, 2026 | 243.10 | 244.80 | 242.80 | 244.44 | 244.44 | -0.61% | 7,278 |
| Jan 23, 2026 | 248.00 | 248.20 | 242.00 | 245.95 | 245.95 | -1.05% | 16,350 |
| Jan 22, 2026 | 248.40 | 249.20 | 246.40 | 248.55 | 248.55 | 0.40% | 30,570 |
| Jan 21, 2026 | 248.80 | 250.00 | 246.75 | 247.55 | 247.55 | 0.16% | 6,866 |
| Jan 20, 2026 | 248.60 | 249.80 | 246.60 | 247.15 | 247.15 | -0.80% | 3,314 |
| Jan 19, 2026 | 248.60 | 249.80 | 247.70 | 249.15 | 249.15 | -0.19% | 4,769 |
| Jan 16, 2026 | 248.00 | 250.00 | 247.40 | 249.62 | 249.62 | 0.41% | 6,700 |
| Jan 15, 2026 | 246.30 | 248.60 | 243.40 | 248.60 | 248.60 | -0.01% | 10,026 |
| Jan 14, 2026 | 251.30 | 253.20 | 247.00 | 248.63 | 248.62 | -1.43% | 37,216 |
| Jan 13, 2026 | 254.70 | 255.40 | 249.04 | 252.24 | 252.23 | -1.22% | 22,481 |
| Jan 12, 2026 | 260.00 | 260.40 | 255.15 | 255.36 | 255.36 | -1.99% | 8,482 |
| Jan 9, 2026 | 263.30 | 263.00 | 258.20 | 260.55 | 260.55 | 0.13% | 5,389 |
| Jan 8, 2026 | 259.70 | 264.80 | 259.60 | 260.21 | 260.21 | -0.28% | 31,853 |
| Jan 7, 2026 | 261.40 | 262.00 | 257.80 | 260.93 | 260.93 | 0.05% | 37,524 |
| Jan 6, 2026 | 256.40 | 261.60 | 255.60 | 260.80 | 260.80 | 2.62% | 10,440 |
| Jan 5, 2026 | 252.00 | 256.40 | 250.00 | 254.13 | 254.13 | 0.93% | 5,036 |
| Dec 30, 2025 | 251.30 | 252.00 | 250.60 | 251.80 | 251.80 | 0.75% | 4,793 |
| Dec 29, 2025 | 250.70 | 252.00 | 248.40 | 249.93 | 249.92 | -0.19% | 6,779 |
| Dec 24, 2025 | 250.40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.04% | 3,454 |
| Dec 23, 2025 | 251.10 | 256.20 | 249.50 | 250.30 | 250.30 | -0.28% | 92,386 |
| Dec 22, 2025 | 248.00 | 251.00 | 246.40 | 251.00 | 251.00 | 1.04% | 363 |
| Dec 19, 2025 | 248.40 | 248.80 | 245.80 | 248.43 | 248.42 | 0.11% | 34,245 |
| Dec 18, 2025 | 244.40 | 248.20 | 243.20 | 248.16 | 248.16 | 1.33% | 4,866 |
| Dec 17, 2025 | 242.50 | 245.20 | 242.00 | 244.92 | 244.92 | 0.83% | 2,422 |
| Dec 16, 2025 | 240.80 | 244.80 | 240.00 | 242.89 | 242.89 | -0.62% | 8,672 |
| Dec 15, 2025 | 244.60 | 246.00 | 240.00 | 244.41 | 244.41 | -0.07% | 1,009 |
| Dec 12, 2025 | 242.50 | 245.20 | 242.00 | 244.59 | 244.59 | 0.91% | 3,320 |
| Dec 11, 2025 | 240.60 | 243.80 | 240.40 | 242.37 | 242.37 | -0.04% | 1,814 |
| Dec 10, 2025 | 241.20 | 243.40 | 240.60 | 242.46 | 242.46 | 0.16% | 5,455 |
| Dec 9, 2025 | 241.00 | 242.60 | 241.00 | 242.07 | 242.07 | 0.34% | 9,929 |
| Dec 8, 2025 | 240.40 | 242.20 | 240.00 | 241.25 | 241.25 | 0.44% | 7,499 |
| Dec 5, 2025 | 239.50 | 241.00 | 239.80 | 240.20 | 240.20 | 0.13% | 1,699 |
| Dec 4, 2025 | 240.20 | 241.00 | 238.80 | 239.89 | 239.89 | -0.37% | 29,129 |
| Dec 3, 2025 | 241.60 | 242.60 | 240.50 | 240.79 | 240.79 | -0.32% | 1,764 |
| Dec 2, 2025 | 241.20 | 242.40 | 241.00 | 241.56 | 241.56 | 0.09% | 4,506 |
| Dec 1, 2025 | 240.00 | 241.60 | 238.60 | 241.34 | 241.34 | 0.64% | 7,007 |
| Nov 28, 2025 | 239.70 | 240.60 | 238.60 | 239.80 | 239.80 | -0.11% | 7,124 |