Flughafen Zürich AG (FLGZY)
OTCMKTS · Delayed Price · Currency is USD
11.48
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Jul 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 100 |
| Jul 30, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 50 |
| Jul 29, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.48 | 11.48 | 11.48 | -1.54% | 436 |
| Jul 25, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 1 |
| Jul 24, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | 13 |
| Jul 23, 2025 | 11.71 | 11.71 | 11.66 | 11.66 | 11.66 | 0.95% | 310 |
| Jul 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Jul 21, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | -0.43% | 740 |
| Jul 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 29 |
| Jul 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 1,000 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.22% | 450 |
| Jul 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.88% | 2,000 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.34% | 4,429 |
| Jul 11, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.78% | 100 |
| Jul 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.19% | 100 |
| Jul 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 7, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 2, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 1 |
| Jul 1, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.75% | 100 |
| Jun 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jun 27, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jun 26, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jun 25, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jun 24, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Jun 23, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.50% | 150 |
| Jun 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Jun 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jun 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | 300 |
| Jun 16, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 13, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 12, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 10, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 2 |
| Jun 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 5, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 4, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 3, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Jun 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 30, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 29, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 28, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% | 533 |
| May 27, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 7.87% | 320 |
| May 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | 30 |
| May 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| May 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |