Flughafen Zürich AG (FLGZY)
OTCMKTS
· Delayed Price · Currency is USD
9.74
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Apr 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.65% | 640 |
| Apr 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.81 | 3.70% | 157 |
| Apr 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | 20 |
| Apr 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | - |
| Apr 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.46 | - | - |
| Apr 10, 2025 | 9.87 | 9.87 | 9.65 | 9.65 | 9.46 | 5.56% | 958 |
| Apr 9, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | -3.74% | 119 |
| Apr 8, 2025 | 9.38 | 9.50 | 9.38 | 9.50 | 9.31 | 5.73% | 3,750 |
| Apr 7, 2025 | 9.18 | 9.18 | 8.98 | 8.98 | 8.80 | -7.23% | 201 |
| Apr 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.49 | - | - |
| Apr 3, 2025 | 9.65 | 9.68 | 9.65 | 9.68 | 9.49 | 1.17% | 1,100 |
| Apr 2, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | 1 |
| Apr 1, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 31, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 28, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 27, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 26, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | - | - |
| Mar 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.38 | -3.69% | 559 |
| Mar 20, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | 5 |
| Mar 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 18, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 14, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 13, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 10, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | 3 |
| Mar 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | 7 |
| Mar 5, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | - |
| Mar 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | - | 7 |
| Mar 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.74 | 4.14% | 150 |
| Feb 28, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | - |
| Feb 27, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | - |
| Feb 26, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | - |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | 7 |
| Feb 24, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | - |
| Feb 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | - | - |
| Feb 20, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.35 | -5.36% | 125 |
| Feb 19, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | - | 8 |
| Feb 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | - | - |
| Feb 14, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | - | - |
| Feb 13, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | - | 5 |
| Feb 12, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | - | 5 |
| Feb 11, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.88 | 6.22% | 140 |