Skip to main content
logo
Flughafen Zürich AG (LON:0RG6)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in CHF
217.20
+2.00 (0.93%)
At close: Nov 10, 2026

LON:0RG6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026216.00218.00216.00217.20217.200.93%1,949
Nov 9, 2026211.30216.60211.60215.20215.201.89%1,921
Nov 6, 2026210.30214.60210.00211.20211.20-0.19%1,060
Nov 5, 2026214.70217.00211.50211.60211.60-0.66%3,295
Nov 4, 2026208.40213.70208.20213.00213.002.21%2,346
Nov 3, 2026207.65211.30206.60208.40208.40-0.38%6,680
Nov 2, 2026202.90210.00202.20209.20209.202.95%1,939
Oct 30, 2026204.20205.00203.00203.20203.20-0.10%1,334
Oct 29, 2026202.30205.20202.00203.40203.400.99%843
Oct 28, 2026199.70202.20199.30201.40201.400.50%2,278
Oct 27, 2026198.70201.00197.95200.40200.400.60%850
Oct 26, 2026197.40199.60197.90199.20199.201.74%1,853
Oct 23, 2026197.40198.50195.80195.80195.80-0.81%3,077
Oct 22, 2026196.85197.60196.40197.40197.40-0.35%1,887
Oct 21, 2026197.40198.80197.40198.10198.100.05%1,228
Oct 20, 2026193.60199.10194.00198.00198.002.48%2,974
Oct 19, 2026193.40194.10192.10193.20193.20-0.67%1,012
Oct 16, 2026195.05195.87194.40194.50194.500.18%1,239
Oct 15, 2026190.90194.95190.60194.15194.151.92%1,279
Oct 14, 2026191.65194.20190.45190.50190.50-0.52%3,735
Oct 13, 2026189.45191.50189.60191.50191.501.38%688
Oct 12, 2026189.45190.00187.43188.90188.900.05%683
Oct 9, 2026189.55190.30187.80188.80188.80-0.53%692
Oct 8, 2026190.00190.20186.30189.80189.80-0.21%13,396
Oct 7, 2026195.70196.00189.90190.20190.20-3.40%1,467
Oct 6, 2026195.70197.40195.00196.90196.900.77%1,584
Oct 5, 2026194.70196.30194.60195.40195.400.41%1,236
Oct 2, 2026196.60197.60194.50194.60194.60-1.07%4,083
Oct 1, 2026197.80199.70196.60196.70196.70-1.16%24,477
Sep 30, 2026201.20202.10197.50199.00199.00-0.70%16,726
Sep 29, 2026200.20201.60199.10200.40200.40-0.40%1,011
Sep 28, 2026202.50203.40201.20201.20201.20-0.30%389
Sep 25, 2026201.35203.80201.80201.80201.800.80%4,094
Sep 24, 2026202.10202.60200.00200.20200.20-0.99%972
Sep 23, 2026206.10206.60201.80202.20202.20-2.41%6,439
Sep 22, 2026200.60207.80201.00207.20207.203.65%1,503
Sep 21, 2026200.60201.80199.60199.90199.900.02%2,069
Sep 18, 2026201.40202.00199.00199.87199.87-1.35%19,169
Sep 17, 2026202.50206.60200.80202.60202.600.41%16,431
Sep 16, 2026200.00201.80198.40201.77201.770.90%8,781
Sep 15, 2026201.40202.20198.90199.97199.97-0.84%33,951
Sep 14, 2026202.50202.80200.40201.66201.66-0.36%16,706
Sep 11, 2026200.65204.00200.80202.39202.39-0.02%38,830
Sep 10, 2026204.20204.80199.90202.43202.43-0.65%27,488
Sep 9, 2026207.30207.60203.40203.76203.76-2.68%3,472
Sep 8, 2026207.65210.22207.80209.38209.380.92%25,196
Sep 7, 2026206.30210.40203.00207.47207.47-0.10%2,960
Sep 4, 2026207.70210.40207.17207.67207.670.34%45,981
Sep 3, 2026205.00208.20204.60206.96206.960.73%7,916
Sep 2, 2026205.40207.00204.60205.47205.47-1.92%12,739