Flughafen Zürich AG (FLGZY)
OTCMKTS · Delayed Price · Currency is USD
12.09
+0.38 (3.25%)
Oct 31, 2025, 3:00 PM EST
Flughafen Zürich AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Oct 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.10% | 200 |
| Oct 29, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1 |
| Oct 28, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 27, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 24, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 11 |
| Oct 22, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 21, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 17, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.12% | 200 |
| Oct 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.63% | 292 |
| Oct 15, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Oct 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.72% | 100 |
| Oct 13, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 10, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1 |
| Oct 9, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 8, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 7, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 6, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 3, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Oct 2, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1 |
| Oct 1, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - | - |
| Sep 30, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.21% | 2,341 |
| Sep 29, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Sep 26, 2025 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | 1.02% | 2,710 |
| Sep 25, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.29% | 450 |
| Sep 24, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.17% | 332 |
| Sep 23, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - | - |
| Sep 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% | 300 |
| Sep 19, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 16, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 15, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | - |
| Sep 12, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 90 |
| Sep 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.18% | 150 |
| Sep 10, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 9, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 134 |
| Sep 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 1 |
| Sep 3, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Sep 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | - |
| Aug 29, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.28% | 100 |
| Aug 28, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| Aug 27, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | 12.22 | 0.49% | 200 |
| Aug 26, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.08% | 1,823 |
| Aug 25, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |
| Aug 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - | - |